KissMeData/023450/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190600	37942550	29850	29850	29850	29850	18
3	20240228	190500	37942550	29850	29850	29850	29850	0
4	20240228	190400	37942550	29850	29850	29850	29850	0
5	20240228	190300	37942550	29850	29850	29850	29850	0
6	20240228	190200	37942550	29850	29850	29850	29850	0
7	20240228	190100	37942550	29850	29850	29850	29850	0
8	20240228	190000	37942550	29850	29850	29850	29850	0
9	20240228	185900	37942550	29850	29850	29850	29850	0
10	20240228	185800	37942550	29850	29850	29850	29850	0
11	20240228	185700	37942550	29850	29850	29850	29850	0
12	20240228	185600	37942550	29850	29850	29850	29850	0
13	20240228	185500	37942550	29850	29850	29850	29850	0
14	20240228	185400	37942550	29850	29850	29850	29850	0
15	20240228	185300	37942550	29850	29850	29850	29850	0
16	20240228	185200	37942550	29850	29850	29850	29850	0
17	20240228	185100	37942550	29850	29850	29850	29850	0
18	20240228	185000	37942550	29850	29850	29850	29850	0
19	20240228	184900	37942550	29850	29850	29850	29850	0
20	20240228	184800	37942550	29850	29850	29850	29850	0
21	20240228	184700	37942550	29850	29850	29850	29850	0
22	20240228	184600	37942550	29850	29850	29850	29850	0
23	20240228	184500	37942550	29850	29850	29850	29850	0
24	20240228	184400	37942550	29850	29850	29850	29850	0
25	20240228	184300	37942550	29850	29850	29850	29850	0
26	20240228	184200	37942550	29850	29850	29850	29850	0
27	20240228	184100	37942550	29850	29850	29850	29850	0
28	20240228	184000	37942550	29850	29850	29850	29850	0
29	20240228	183900	37942550	29850	29850	29850	29850	0
30	20240228	183800	37942550	29850	29850	29850	29850	0
31	20240228	183700	37942550	29850	29850	29850	29850	0
32	20240228	183600	37942550	29850	29850	29850	29850	18
33	20240228	183500	37942550	29850	29850	29850	29850	0
34	20240228	183400	37942550	29850	29850	29850	29850	0
35	20240228	183300	37942550	29850	29850	29850	29850	0
36	20240228	183200	37942550	29850	29850	29850	29850	0
37	20240228	183100	37942550	29850	29850	29850	29850	0
38	20240228	183000	37942550	29850	29850	29850	29850	0
39	20240228	182900	37942550	29850	29850	29850	29850	0
40	20240228	182800	37942550	29850	29850	29850	29850	0
41	20240228	182700	37942550	29850	29850	29850	29850	0
42	20240228	182600	37942550	29850	29850	29850	29850	0
43	20240228	182500	37942550	29850	29850	29850	29850	0
44	20240228	182400	37942550	29850	29850	29850	29850	0
45	20240228	182300	37942550	29850	29850	29850	29850	0
46	20240228	182200	37942550	29850	29850	29850	29850	0
47	20240228	182100	37942550	29850	29850	29850	29850	0
48	20240228	182000	37942550	29850	29850	29850	29850	0
49	20240228	181900	37942550	29850	29850	29850	29850	0
50	20240228	181800	37942550	29850	29850	29850	29850	0
51	20240228	181700	37942550	29850	29850	29850	29850	0
52	20240228	181600	37942550	29850	29850	29850	29850	0
53	20240228	181500	37942550	29850	29850	29850	29850	0
54	20240228	181400	37942550	29850	29850	29850	29850	0
55	20240228	181300	37942550	29850	29850	29850	29850	0
56	20240228	181200	37942550	29850	29850	29850	29850	0
57	20240228	181100	37942550	29850	29850	29850	29850	0
58	20240228	181000	37942550	29850	29850	29850	29850	0
59	20240228	180900	37942550	29850	29850	29850	29850	0
60	20240228	180800	37942550	29850	29850	29850	29850	0
61	20240228	180700	37942550	29850	29850	29850	29850	0
62	20240228	180600	37942550	29850	29850	29850	29850	18
63	20240228	180500	37942550	29850	29850	29850	29850	0
64	20240228	180400	37942550	29850	29850	29850	29850	0
65	20240228	180300	37942550	29850	29850	29850	29850	0
66	20240228	180200	37942550	29850	29850	29850	29850	0
67	20240228	180100	37942550	29850	29850	29850	29850	0
68	20240228	180000	37942550	29850	29850	29850	29850	0
69	20240228	175900	37942550	29850	29850	29850	29850	0
70	20240228	175800	37942550	29850	29850	29850	29850	0
71	20240228	175700	37942550	29850	29850	29850	29850	0
72	20240228	175600	37942550	29850	29850	29850	29850	0
73	20240228	175500	37942550	29850	29850	29850	29850	0
74	20240228	175400	37942550	29850	29850	29850	29850	0
75	20240228	175300	37942550	29850	29850	29850	29850	0
76	20240228	175200	37942550	29850	29850	29850	29850	0
77	20240228	175100	37942550	29850	29850	29850	29850	0
78	20240228	175000	37942550	29850	29850	29850	29850	0
79	20240228	174900	37942550	29850	29850	29850	29850	0
80	20240228	174800	37942550	29850	29850	29850	29850	0
81	20240228	174700	37942550	29850	29850	29850	29850	0
82	20240228	174600	37942550	29850	29850	29850	29850	0
83	20240228	174500	37942550	29850	29850	29850	29850	0
84	20240228	174400	37942550	29850	29850	29850	29850	0
85	20240228	174300	37942550	29850	29850	29850	29850	0
86	20240228	174200	37942550	29850	29850	29850	29850	0
87	20240228	174100	37942550	29850	29850	29850	29850	0
88	20240228	174000	37942550	29850	29850	29850	29850	0
89	20240228	173900	37942550	29850	29850	29850	29850	0
90	20240228	173800	37942550	29850	29850	29850	29850	0
91	20240228	173700	37942550	29850	29850	29850	29850	0
92	20240228	173600	37942550	29850	29850	29850	29850	18
93	20240228	173500	37942550	29850	29850	29850	29850	0
94	20240228	173400	37942550	29850	29850	29850	29850	0
95	20240228	173300	37942550	29850	29850	29850	29850	0
96	20240228	173200	37942550	29850	29850	29850	29850	0
97	20240228	173100	37942550	29850	29850	29850	29850	0
98	20240228	173000	37942550	29850	29850	29850	29850	0
99	20240228	172900	37942550	29850	29850	29850	29850	0
100	20240228	172800	37942550	29850	29850	29850	29850	0
101	20240228	172700	37942550	29850	29850	29850	29850	0
102	20240228	172600	37942550	29850	29850	29850	29850	0
103	20240228	172500	37942550	29850	29850	29850	29850	0
104	20240228	172400	37942550	29850	29850	29850	29850	0
105	20240228	172300	37942550	29850	29850	29850	29850	0
106	20240228	172200	37942550	29850	29850	29850	29850	0
107	20240228	172100	37942550	29850	29850	29850	29850	0
108	20240228	172000	37942550	29850	29850	29850	29850	0
109	20240228	171900	37942550	29850	29850	29850	29850	0
110	20240228	171800	37942550	29850	29850	29850	29850	0
111	20240228	171700	37942550	29850	29850	29850	29850	0
112	20240228	171600	37942550	29850	29850	29850	29850	0
113	20240228	171500	37942550	29850	29850	29850	29850	0
114	20240228	171400	37942550	29850	29850	29850	29850	0
115	20240228	171300	37942550	29850	29850	29850	29850	0
116	20240228	171200	37942550	29850	29850	29850	29850	0
117	20240228	171100	37942550	29850	29850	29850	29850	0
118	20240228	171000	37942550	29850	29850	29850	29850	0
119	20240228	170900	37942550	29850	29850	29850	29850	0
120	20240228	170800	37942550	29850	29850	29850	29850	0
121	20240228	170700	37942550	29850	29850	29850	29850	0
122	20240228	170600	37942550	29850	29850	29850	29850	18
123	20240228	170500	37942550	29850	29850	29850	29850	0
124	20240228	170400	37942550	29850	29850	29850	29850	0
125	20240228	170300	37942550	29850	29850	29850	29850	0
126	20240228	170200	37942550	29850	29850	29850	29850	0
127	20240228	170100	37942550	29850	29850	29850	29850	0
128	20240228	170000	37942550	29850	29850	29850	29850	0
129	20240228	165900	37942550	29850	29850	29850	29850	0
130	20240228	165800	37942550	29850	29850	29850	29850	0
131	20240228	165700	37942550	29850	29850	29850	29850	0
132	20240228	165600	37942550	29850	29850	29850	29850	0
133	20240228	165500	37942550	29850	29850	29850	29850	0
134	20240228	165400	37942550	29850	29850	29850	29850	0
135	20240228	165300	37942550	29850	29850	29850	29850	0
136	20240228	165200	37942550	29850	29850	29850	29850	0
137	20240228	165100	37942550	29850	29850	29850	29850	0
138	20240228	165000	37942550	29850	29850	29850	29850	0
139	20240228	164900	37942550	29850	29850	29850	29850	0
140	20240228	164800	37942550	29850	29850	29850	29850	0
141	20240228	164700	37942550	29850	29850	29850	29850	0
142	20240228	164600	37942550	29850	29850	29850	29850	0
143	20240228	164500	37942550	29850	29850	29850	29850	0
144	20240228	164400	37942550	29850	29850	29850	29850	0
145	20240228	164300	37942550	29850	29850	29850	29850	0
146	20240228	164200	37942550	29850	29850	29850	29850	0
147	20240228	164100	37942550	29850	29850	29850	29850	0
148	20240228	164000	37942550	29850	29850	29850	29850	0
149	20240228	163900	37942550	29850	29850	29850	29850	0
150	20240228	163800	37942550	29850	29850	29850	29850	0
151	20240228	163700	37942550	29850	29850	29850	29850	0
152	20240228	163600	37942550	29850	29850	29850	29850	18
153	20240228	163500	37942550	29850	29850	29850	29850	0
154	20240228	163400	37942550	29850	29850	29850	29850	0
155	20240228	163300	37942550	29850	29850	29850	29850	0
156	20240228	163200	37942550	29850	29850	29850	29850	0
157	20240228	163100	37942550	29850	29850	29850	29850	0
158	20240228	163000	37942550	29850	29850	29850	29850	0
159	20240228	162900	37942550	29850	29850	29850	29850	0
160	20240228	162800	37942550	29850	29850	29850	29850	0
161	20240228	162700	37942550	29850	29850	29850	29850	0
162	20240228	162600	37942550	29850	29850	29850	29850	0
163	20240228	162500	37942550	29850	29850	29850	29850	0
164	20240228	162400	37942550	29850	29850	29850	29850	0
165	20240228	162300	37942550	29850	29850	29850	29850	0
166	20240228	162200	37942550	29850	29850	29850	29850	0
167	20240228	162100	37942550	29850	29850	29850	29850	0
168	20240228	162000	37942550	29850	29850	29850	29850	0
169	20240228	161900	37942550	29850	29850	29850	29850	0
170	20240228	161800	37942550	29850	29850	29850	29850	0
171	20240228	161700	37942550	29850	29850	29850	29850	0
172	20240228	161600	37942550	29850	29850	29850	29850	0
173	20240228	161500	37942550	29850	29850	29850	29850	0
174	20240228	161400	37942550	29850	29850	29850	29850	0
175	20240228	161300	37942550	29850	29850	29850	29850	0
176	20240228	161200	37942550	29850	29850	29850	29850	0
177	20240228	161100	37942550	29850	29850	29850	29850	0
178	20240228	161000	37942550	29850	29850	29850	29850	0
179	20240228	160900	37942550	29850	29850	29850	29850	0
180	20240228	160800	37942550	29850	29850	29850	29850	0
181	20240228	160700	37942550	29850	29850	29850	29850	0
182	20240228	160600	37942550	29850	29850	29850	29850	18
183	20240228	160500	37942550	29850	29850	29850	29850	0
184	20240228	160400	37942550	29850	29850	29850	29850	0
185	20240228	160300	37942550	29850	29850	29850	29850	0
186	20240228	160200	37942550	29850	29850	29850	29850	0
187	20240228	160100	37942550	29850	29850	29850	29850	0
188	20240228	160000	37942550	29850	29850	29850	29850	0
189	20240228	155900	37942550	29850	29850	29850	29850	0
190	20240228	155800	37942550	29850	29850	29850	29850	0
191	20240228	155700	37942550	29850	29850	29850	29850	0
192	20240228	155600	37942550	29850	29850	29850	29850	0
193	20240228	155500	37942550	29850	29850	29850	29850	0
194	20240228	155400	37942550	29850	29850	29850	29850	0
195	20240228	155300	37942550	29850	29850	29850	29850	0
196	20240228	155200	37942550	29850	29850	29850	29850	0
197	20240228	155100	37942550	29850	29850	29850	29850	0
198	20240228	155000	37942550	29850	29850	29850	29850	0
199	20240228	154900	37942550	29850	29850	29850	29850	0
200	20240228	154800	37942550	29850	29850	29850	29850	0
201	20240228	154700	37942550	29850	29850	29850	29850	0
202	20240228	154600	37942550	29850	29850	29850	29850	0
203	20240228	154500	37942550	29850	29850	29850	29850	0
204	20240228	154400	37942550	29850	29850	29850	29850	0
205	20240228	154300	37942550	29850	29850	29850	29850	0
206	20240228	154200	37942550	29850	29850	29850	29850	0
207	20240228	154100	37942550	29850	29850	29850	29850	0
208	20240228	154000	37942550	29850	29850	29850	29850	0
209	20240228	153900	37942550	29850	29850	29850	29850	0
210	20240228	153800	37942550	29850	29850	29850	29850	0
211	20240228	153700	37942550	29850	29850	29850	29850	0
212	20240228	153600	37942550	29850	29850	29850	29850	18
213	20240228	153500	37942550	29850	29850	29850	29850	0
214	20240228	153400	37942550	29850	29850	29850	29850	0
215	20240228	153300	37942550	29850	29850	29850	29850	0
216	20240228	153200	37942550	29850	29850	29850	29850	0
217	20240228	153100	37942550	29850	29850	29850	29850	0
218	20240228	153000	37942550	29850	29850	29850	29850	18
219	20240228	152900	37405250	29650	29650	29650	29650	0
220	20240228	152800	37405250	29650	29650	29650	29650	0
221	20240228	152700	37405250	29650	29650	29650	29650	0
222	20240228	152600	37405250	29650	29650	29650	29650	0
223	20240228	152500	37405250	29650	29650	29650	29650	0
224	20240228	152400	37405250	29650	29650	29650	29650	0
225	20240228	152300	37405250	29650	29650	29650	29650	0
226	20240228	152200	37405250	29650	29650	29650	29650	0
227	20240228	152100	37405250	29650	29650	29650	29650	0
228	20240228	152000	37405250	29650	29650	29650	29650	0
229	20240228	151900	37405250	29650	29650	29650	29650	0
230	20240228	151800	37405250	29650	29650	29650	29650	0
231	20240228	151700	37405250	29650	29650	29650	29650	0
232	20240228	151600	37405250	29650	29650	29650	29650	0
233	20240228	151500	37405250	29650	29650	29650	29650	0
234	20240228	151400	37405250	29650	29650	29650	29650	0
235	20240228	151300	37405250	29650	29650	29650	29650	0
236	20240228	151200	37405250	29650	29650	29650	29650	0
237	20240228	151100	37405250	29650	29650	29650	29650	1
238	20240228	151000	37375600	29600	29650	29650	29600	6
239	20240228	150900	37197900	29650	29650	29650	29650	1
240	20240228	150800	37168250	29650	29650	29650	29650	0
241	20240228	150700	37168250	29650	29650	29650	29650	0
242	20240228	150600	37168250	29650	29650	29650	29650	0
243	20240228	150500	37168250	29650	29650	29650	29650	0
244	20240228	150400	37168250	29650	29650	29650	29650	0
245	20240228	150300	37168250	29650	29800	29800	29650	29
246	20240228	150200	36307550	29850	29850	29850	29850	0
247	20240228	150100	36307550	29850	29850	29850	29850	0
248	20240228	150000	36307550	29850	29850	29850	29850	0
249	20240228	145900	36307550	29850	29850	29850	29850	0
250	20240228	145800	36307550	29850	29850	29850	29850	0
251	20240228	145700	36307550	29850	29850	29850	29850	0
252	20240228	145600	36307550	29850	29850	29850	29850	0
253	20240228	145500	36307550	29850	29850	29850	29850	0
254	20240228	145400	36307550	29850	29850	29850	29850	0
255	20240228	145300	36307550	29850	29850	29850	29850	0
256	20240228	145200	36307550	29850	29850	29850	29850	0
257	20240228	145100	36307550	29850	29850	29850	29850	0
258	20240228	145000	36307550	29850	29850	29850	29850	0
259	20240228	144900	36307550	29850	29850	29850	29850	0
260	20240228	144800	36307550	29850	29850	29850	29850	0
261	20240228	144700	36307550	29850	29850	29850	29850	0
262	20240228	144600	36307550	29850	29850	29850	29850	0
263	20240228	144500	36307550	29850	29850	29850	29850	0
264	20240228	144400	36307550	29850	29850	29850	29850	0
265	20240228	144300	36307550	29850	29850	29850	29850	0
266	20240228	144200	36307550	29850	29850	29850	29850	0
267	20240228	144100	36307550	29850	29850	29850	29850	0
268	20240228	144000	36307550	29850	29850	29850	29850	0
269	20240228	143900	36307550	29850	29850	29850	29850	0
270	20240228	143800	36307550	29850	29850	29850	29850	0
271	20240228	143700	36307550	29850	29850	29850	29850	0
272	20240228	143600	36307550	29850	29850	29850	29850	0
273	20240228	143500	36307550	29850	29850	29850	29850	0
274	20240228	143400	36307550	29850	29850	29850	29850	2
275	20240228	143300	36247850	29750	29750	29750	29750	0
276	20240228	143200	36247850	29750	29750	29750	29750	0
277	20240228	143100	36247850	29750	29750	29750	29750	0
278	20240228	143000	36247850	29750	29750	29750	29750	0
279	20240228	142900	36247850	29750	29750	29750	29750	0
280	20240228	142800	36247850	29750	29750	29750	29750	1
281	20240228	142700	36218100	29950	29950	29950	29950	0
282	20240228	142600	36218100	29950	29950	29950	29950	0
283	20240228	142500	36218100	29950	29950	29950	29950	0
284	20240228	142400	36218100	29950	29950	29950	29950	0
285	20240228	142300	36218100	29950	29950	29950	29950	0
286	20240228	142200	36218100	29950	29950	29950	29950	0
287	20240228	142100	36218100	29950	29950	29950	29950	0
288	20240228	142000	36218100	29950	29950	29950	29950	0
289	20240228	141900	36218100	29950	29950	29950	29950	0
290	20240228	141800	36218100	29950	29950	29950	29950	0
291	20240228	141700	36218100	29950	29950	29950	29950	0
292	20240228	141600	36218100	29950	29950	29950	29950	0
293	20240228	141500	36218100	29950	29950	29950	29950	0
294	20240228	141400	36218100	29950	29950	29950	29950	0
295	20240228	141300	36218100	29950	29950	29950	29950	0
296	20240228	141200	36218100	29950	29950	29950	29950	0
297	20240228	141100	36218100	29950	29950	29950	29950	0
298	20240228	141000	36218100	29950	29950	29950	29950	0
299	20240228	140900	36218100	29950	29950	29950	29950	0
300	20240228	140800	36218100	29950	29950	29950	29950	0
301	20240228	140700	36218100	29950	29950	29950	29950	0
302	20240228	140600	36218100	29950	29950	29950	29950	0
303	20240228	140500	36218100	29950	29950	29950	29950	0
304	20240228	140400	36218100	29950	29950	29950	29950	0
305	20240228	140300	36218100	29950	29950	29950	29950	0
306	20240228	140200	36218100	29950	29950	29950	29950	0
307	20240228	140100	36218100	29950	29950	29950	29950	0
308	20240228	140000	36218100	29950	29950	29950	29950	0
309	20240228	135900	36218100	29950	29950	29950	29950	0
310	20240228	135800	36218100	29950	29950	29950	29950	0
311	20240228	135700	36218100	29950	29950	29950	29950	0
312	20240228	135600	36218100	29950	29950	29950	29950	0
313	20240228	135500	36218100	29950	29950	29950	29950	0
314	20240228	135400	36218100	29950	29950	29950	29950	0
315	20240228	135300	36218100	29950	29950	29950	29950	0
316	20240228	135200	36218100	29950	29950	29950	29950	0
317	20240228	135100	36218100	29950	29950	29950	29950	0
318	20240228	135000	36218100	29950	29950	29950	29950	71
319	20240228	134900	34091650	29900	29900	29900	29900	0
320	20240228	134800	34091650	29900	29900	29900	29900	0
321	20240228	134700	34091650	29900	29900	29900	29900	0
322	20240228	134600	34091650	29900	29900	29900	29900	0
323	20240228	134500	34091650	29900	29900	29900	29900	0
324	20240228	134400	34091650	29900	29900	29900	29900	23
325	20240228	134300	33403950	29850	29850	29850	29850	0
326	20240228	134200	33403950	29850	29800	29850	29800	59
327	20240228	134100	31645150	29800	29800	29800	29800	0
328	20240228	134000	31645150	29800	29800	29800	29800	0
329	20240228	133900	31645150	29800	29800	29800	29800	0
330	20240228	133800	31645150	29800	29800	29800	29800	0
331	20240228	133700	31645150	29800	29800	29800	29800	0
332	20240228	133600	31645150	29800	29800	29800	29800	0
333	20240228	133500	31645150	29800	29800	29800	29800	0
334	20240228	133400	31645150	29800	29800	29800	29800	0
335	20240228	133300	31645150	29800	29800	29800	29800	0
336	20240228	133200	31645150	29800	29800	29800	29800	0
337	20240228	133100	31645150	29800	29800	29800	29800	0
338	20240228	133000	31645150	29800	29800	29800	29800	0
339	20240228	132900	31645150	29800	29800	29800	29800	0
340	20240228	132800	31645150	29800	29800	29800	29800	0
341	20240228	132700	31645150	29800	29800	29800	29800	0
342	20240228	132600	31645150	29800	29800	29800	29800	0
343	20240228	132500	31645150	29800	29800	29800	29800	0
344	20240228	132400	31645150	29800	29800	29800	29800	0
345	20240228	132300	31645150	29800	29800	29800	29800	0
346	20240228	132200	31645150	29800	29800	29800	29800	0
347	20240228	132100	31645150	29800	29800	29800	29800	0
348	20240228	132000	31645150	29800	29800	29800	29800	0
349	20240228	131900	31645150	29800	29800	29800	29800	0
350	20240228	131800	31645150	29800	29800	29800	29800	0
351	20240228	131700	31645150	29800	29800	29800	29800	0
352	20240228	131600	31645150	29800	29800	29800	29800	0
353	20240228	131500	31645150	29800	29800	29800	29800	0
354	20240228	131400	31645150	29800	29800	29800	29800	0
355	20240228	131300	31645150	29800	29800	29800	29800	0
356	20240228	131200	31645150	29800	29800	29800	29800	0
357	20240228	131100	31645150	29800	29800	29800	29800	0
358	20240228	131000	31645150	29800	29800	29800	29800	0
359	20240228	130900	31645150	29800	29800	29800	29800	0
360	20240228	130800	31645150	29800	29800	29800	29800	0
361	20240228	130700	31645150	29800	29800	29800	29800	0
362	20240228	130600	31645150	29800	29800	29800	29800	0
363	20240228	130500	31645150	29800	29800	29800	29800	0
364	20240228	130400	31645150	29800	29850	29850	29800	9
365	20240228	130300	31376850	29850	29850	29850	29850	1
366	20240228	130200	31347000	29900	29900	29900	29900	0
367	20240228	130100	31347000	29900	29900	29900	29900	0
368	20240228	130000	31347000	29900	29900	29900	29900	0
369	20240228	125900	31347000	29900	29900	29900	29900	0
370	20240228	125800	31347000	29900	29900	29900	29900	0
371	20240228	125700	31347000	29900	29900	29900	29900	0
372	20240228	125600	31347000	29900	29900	29900	29900	0
373	20240228	125500	31347000	29900	29900	29900	29900	0
374	20240228	125400	31347000	29900	29900	29900	29900	0
375	20240228	125300	31347000	29900	29900	29900	29900	0
376	20240228	125200	31347000	29900	29900	29900	29900	0
377	20240228	125100	31347000	29900	29900	29900	29900	1
378	20240228	125000	31317100	29950	29950	29950	29950	0
379	20240228	124900	31317100	29950	29950	29950	29950	0
380	20240228	124800	31317100	29950	29950	29950	29950	0
381	20240228	124700	31317100	29950	29950	29950	29950	0
382	20240228	124600	31317100	29950	29950	29950	29950	0
383	20240228	124500	31317100	29950	29950	29950	29950	0
384	20240228	124400	31317100	29950	29950	29950	29950	0
385	20240228	124300	31317100	29950	29950	29950	29950	0
386	20240228	124200	31317100	29950	29950	29950	29950	0
387	20240228	124100	31317100	29950	29950	29950	29950	0
388	20240228	124000	31317100	29950	29950	29950	29950	0
389	20240228	123900	31317100	29950	29950	29950	29950	0
390	20240228	123800	31317100	29950	29950	29950	29950	0
391	20240228	123700	31317100	29950	29950	29950	29950	0
392	20240228	123600	31317100	29950	29950	29950	29950	0
393	20240228	123500	31317100	29950	29950	29950	29950	0
394	20240228	123400	31317100	29950	29950	29950	29950	0
395	20240228	123300	31317100	29950	29950	29950	29950	1
396	20240228	123200	31287150	29950	29950	29950	29950	0
397	20240228	123100	31287150	29950	29950	29950	29950	0
398	20240228	123000	31287150	29950	29950	29950	29950	0
399	20240228	122900	31287150	29950	29950	29950	29950	0
400	20240228	122800	31287150	29950	29950	29950	29950	0
401	20240228	122700	31287150	29950	29950	29950	29950	0
402	20240228	122600	31287150	29950	29950	29950	29950	0
403	20240228	122500	31287150	29950	29950	29950	29950	0
404	20240228	122400	31287150	29950	29950	29950	29950	0
405	20240228	122300	31287150	29950	29950	29950	29950	0
406	20240228	122200	31287150	29950	29950	29950	29950	0
407	20240228	122100	31287150	29950	29950	29950	29950	0
408	20240228	122000	31287150	29950	29950	29950	29950	0
409	20240228	121900	31287150	29950	29950	29950	29950	0
410	20240228	121800	31287150	29950	29950	29950	29950	0
411	20240228	121700	31287150	29950	29950	29950	29950	0
412	20240228	121600	31287150	29950	29950	29950	29950	0
413	20240228	121500	31287150	29950	29950	29950	29950	0
414	20240228	121400	31287150	29950	29950	29950	29950	0
415	20240228	121300	31287150	29950	29950	29950	29950	0
416	20240228	121200	31287150	29950	29950	29950	29950	0
417	20240228	121100	31287150	29950	29950	29950	29950	0
418	20240228	121000	31287150	29950	29950	29950	29950	0
419	20240228	120900	31287150	29950	29950	29950	29950	0
420	20240228	120800	31287150	29950	29950	29950	29950	0
421	20240228	120700	31287150	29950	29950	29950	29950	0
422	20240228	120600	31287150	29950	29950	29950	29950	0
423	20240228	120500	31287150	29950	29950	29950	29950	0
424	20240228	120400	31287150	29950	29950	29950	29950	0
425	20240228	120300	31287150	29950	29950	29950	29950	0
426	20240228	120200	31287150	29950	29950	29950	29950	0
427	20240228	120100	31287150	29950	29950	29950	29950	0
428	20240228	120000	31287150	29950	29950	29950	29950	0
429	20240228	115900	31287150	29950	29950	29950	29950	0
430	20240228	115800	31287150	29950	29950	29950	29950	0
431	20240228	115700	31287150	29950	29950	29950	29950	0
432	20240228	115600	31287150	29950	29950	29950	29950	0
433	20240228	115500	31287150	29950	29950	29950	29950	50
434	20240228	115400	29789650	29950	29950	29950	29950	0
435	20240228	115300	29789650	29950	29950	29950	29950	0
436	20240228	115200	29789650	29950	29950	29950	29950	0
437	20240228	115100	29789650	29950	29950	29950	29950	0
438	20240228	115000	29789650	29950	29950	29950	29950	0
439	20240228	114900	29789650	29950	29950	29950	29950	0
440	20240228	114800	29789650	29950	29950	29950	29950	0
441	20240228	114700	29789650	29950	29950	29950	29950	0
442	20240228	114600	29789650	29950	29950	29950	29950	0
443	20240228	114500	29789650	29950	29950	29950	29950	0
444	20240228	114400	29789650	29950	29950	29950	29950	0
445	20240228	114300	29789650	29950	29950	29950	29950	0
446	20240228	114200	29789650	29950	29950	29950	29950	0
447	20240228	114100	29789650	29950	29950	29950	29950	0
448	20240228	114000	29789650	29950	29900	29950	29900	200
449	20240228	113900	23802700	29950	29950	29950	29950	0
450	20240228	113800	23802700	29950	29950	29950	29950	0
451	20240228	113700	23802700	29950	29950	29950	29950	0
452	20240228	113600	23802700	29950	29950	29950	29950	0
453	20240228	113500	23802700	29950	29950	29950	29950	0
454	20240228	113400	23802700	29950	29950	29950	29950	0
455	20240228	113300	23802700	29950	29950	29950	29950	0
456	20240228	113200	23802700	29950	29950	29950	29950	0
457	20240228	113100	23802700	29950	29950	29950	29950	0
458	20240228	113000	23802700	29950	29950	29950	29950	0
459	20240228	112900	23802700	29950	29950	29950	29950	0
460	20240228	112800	23802700	29950	29950	29950	29950	0
461	20240228	112700	23802700	29950	29950	29950	29950	0
462	20240228	112600	23802700	29950	29950	29950	29950	0
463	20240228	112500	23802700	29950	29900	29950	29900	150
464	20240228	112400	19312400	29950	29950	29950	29950	0
465	20240228	112300	19312400	29950	29950	29950	29950	0
466	20240228	112200	19312400	29950	29950	29950	29950	0
467	20240228	112100	19312400	29950	29950	29950	29950	0
468	20240228	112000	19312400	29950	29950	29950	29950	0
469	20240228	111900	19312400	29950	29950	29950	29950	0
470	20240228	111800	19312400	29950	29950	29950	29950	0
471	20240228	111700	19312400	29950	29950	29950	29950	0
472	20240228	111600	19312400	29950	29950	29950	29950	0
473	20240228	111500	19312400	29950	29950	29950	29950	0
474	20240228	111400	19312400	29950	29950	29950	29950	0
475	20240228	111300	19312400	29950	29950	29950	29950	0
476	20240228	111200	19312400	29950	29950	29950	29950	0
477	20240228	111100	19312400	29950	29950	29950	29950	0
478	20240228	111000	19312400	29950	29950	29950	29950	0
479	20240228	110900	19312400	29950	29950	29950	29950	0
480	20240228	110800	19312400	29950	29950	29950	29950	0
481	20240228	110700	19312400	29950	29950	29950	29950	0
482	20240228	110600	19312400	29950	29950	29950	29950	0
483	20240228	110500	19312400	29950	29950	29950	29950	0
484	20240228	110400	19312400	29950	29950	29950	29950	2
485	20240228	110300	19252500	29950	29950	29950	29950	0
486	20240228	110200	19252500	29950	29950	29950	29950	0
487	20240228	110100	19252500	29950	29950	29950	29950	0
488	20240228	110000	19252500	29950	29950	29950	29950	1
489	20240228	105900	19222550	29900	29900	29900	29900	0
490	20240228	105800	19222550	29900	29900	29900	29900	0
491	20240228	105700	19222550	29900	29900	29900	29900	0
492	20240228	105600	19222550	29900	29850	29900	29850	120
493	20240228	105500	15637250	29850	29850	29850	29850	0
494	20240228	105400	15637250	29850	29850	29850	29850	0
495	20240228	105300	15637250	29850	29850	29850	29850	0
496	20240228	105200	15637250	29850	29850	29850	29850	0
497	20240228	105100	15637250	29850	29850	29850	29850	0
498	20240228	105000	15637250	29850	29850	29850	29850	0
499	20240228	104900	15637250	29850	29850	29850	29850	0
500	20240228	104800	15637250	29850	29850	29850	29850	0
501	20240228	104700	15637250	29850	29850	29850	29850	0
502	20240228	104600	15637250	29850	29850	29850	29850	4
503	20240228	104500	15517850	29950	29950	29950	29950	0
504	20240228	104400	15517850	29950	29950	29950	29950	0
505	20240228	104300	15517850	29950	29950	29950	29950	0
506	20240228	104200	15517850	29950	29950	29950	29950	0
507	20240228	104100	15517850	29950	29950	29950	29950	0
508	20240228	104000	15517850	29950	29950	29950	29950	0
509	20240228	103900	15517850	29950	29950	29950	29950	0
510	20240228	103800	15517850	29950	29950	29950	29950	0
511	20240228	103700	15517850	29950	29950	29950	29950	0
512	20240228	103600	15517850	29950	29950	29950	29950	0
513	20240228	103500	15517850	29950	29950	29950	29950	0
514	20240228	103400	15517850	29950	29950	29950	29950	0
515	20240228	103300	15517850	29950	29950	29950	29950	0
516	20240228	103200	15517850	29950	29950	29950	29950	0
517	20240228	103100	15517850	29950	29900	29950	29900	251
518	20240228	103000	8009800	29900	29900	29900	29900	0
519	20240228	102900	8009800	29900	29900	29900	29900	0
520	20240228	102800	8009800	29900	29900	29900	29900	0
521	20240228	102700	8009800	29900	29900	29900	29900	0
522	20240228	102600	8009800	29900	29900	29900	29900	0
523	20240228	102500	8009800	29900	29900	29900	29900	0
524	20240228	102400	8009800	29900	29900	29900	29900	0
525	20240228	102300	8009800	29900	29900	29900	29900	12
526	20240228	102200	7651000	29900	29900	29900	29900	0
527	20240228	102100	7651000	29900	29900	29900	29900	8
528	20240228	102000	7411800	29900	29900	29900	29900	0
529	20240228	101900	7411800	29900	29900	29900	29900	0
530	20240228	101800	7411800	29900	29900	29900	29900	0
531	20240228	101700	7411800	29900	29900	29900	29900	0
532	20240228	101600	7411800	29900	29900	29900	29900	0
533	20240228	101500	7411800	29900	29900	29900	29900	0
534	20240228	101400	7411800	29900	29900	29900	29900	0
535	20240228	101300	7411800	29900	29850	29900	29850	120
536	20240228	101200	3827050	29850	29850	29850	29850	0
537	20240228	101100	3827050	29850	29850	29850	29850	0
538	20240228	101000	3827050	29850	29850	29850	29850	0
539	20240228	100900	3827050	29850	29850	29850	29850	0
540	20240228	100800	3827050	29850	29850	29850	29850	0
541	20240228	100700	3827050	29850	29850	29850	29850	0
542	20240228	100600	3827050	29850	29850	29850	29850	0
543	20240228	100500	3827050	29850	29850	29850	29850	0
544	20240228	100400	3827050	29850	29850	29850	29850	0
545	20240228	100300	3827050	29850	29850	29850	29850	0
546	20240228	100200	3827050	29850	29850	29850	29850	0
547	20240228	100100	3827050	29850	29850	29850	29850	0
548	20240228	100000	3827050	29850	29850	29850	29850	1
549	20240228	095900	3797200	29650	29650	29650	29650	0
550	20240228	095800	3797200	29650	29650	29650	29650	0
551	20240228	095700	3797200	29650	29650	29650	29650	0
552	20240228	095600	3797200	29650	29650	29650	29650	0
553	20240228	095500	3797200	29650	29650	29650	29650	0
554	20240228	095400	3797200	29650	29650	29650	29650	0
555	20240228	095300	3797200	29650	29650	29650	29650	0
556	20240228	095200	3797200	29650	29650	29650	29650	0
557	20240228	095100	3797200	29650	29650	29650	29650	12
558	20240228	095000	3441400	29650	29650	29650	29650	0
559	20240228	094900	3441400	29650	29650	29650	29650	0
560	20240228	094800	3441400	29650	29650	29650	29650	0
561	20240228	094700	3441400	29650	29650	29650	29650	0
562	20240228	094600	3441400	29650	29650	29650	29650	0
563	20240228	094500	3441400	29650	29650	29650	29650	0
564	20240228	094400	3441400	29650	29650	29650	29650	0
565	20240228	094300	3441400	29650	29650	29650	29650	0
566	20240228	094200	3441400	29650	29650	29650	29650	0
567	20240228	094100	3441400	29650	29650	29650	29650	0
568	20240228	094000	3441400	29650	29650	29650	29650	0
569	20240228	093900	3441400	29650	29650	29650	29650	0
570	20240228	093800	3441400	29650	29650	29650	29650	1
571	20240228	093700	3411750	29650	29650	29650	29650	0
572	20240228	093600	3411750	29650	29650	29650	29650	34
573	20240228	093500	2403650	29650	29650	29650	29650	0
574	20240228	093400	2403650	29650	29650	29650	29650	0
575	20240228	093300	2403650	29650	29650	29650	29650	0
576	20240228	093200	2403650	29650	29650	29650	29650	0
577	20240228	093100	2403650	29650	29650	29650	29650	0
578	20240228	093000	2403650	29650	29650	29650	29650	0
579	20240228	092900	2403650	29650	29650	29650	29650	0
580	20240228	092800	2403650	29650	29650	29650	29650	0
581	20240228	092700	2403650	29650	29650	29650	29650	0
582	20240228	092600	2403650	29650	29650	29650	29650	0
583	20240228	092500	2403650	29650	29650	29650	29650	0
584	20240228	092400	2403650	29650	29650	29650	29650	0
585	20240228	092300	2403650	29650	29650	29650	29650	0
586	20240228	092200	2403650	29650	29650	29650	29650	40
587	20240228	092100	1217650	29650	29650	29650	29650	0
588	20240228	092000	1217650	29650	29650	29650	29650	0
589	20240228	091900	1217650	29650	29650	29650	29650	0
590	20240228	091800	1217650	29650	29650	29650	29650	0
591	20240228	091700	1217650	29650	29650	29650	29650	0
592	20240228	091600	1217650	29650	29650	29650	29650	0
593	20240228	091500	1217650	29650	29650	29650	29650	0
594	20240228	091400	1217650	29650	29650	29650	29650	0
595	20240228	091300	1217650	29650	29800	29800	29650	4
596	20240228	091200	1098850	29900	29900	29900	29900	0
597	20240228	091100	1098850	29900	29900	29900	29900	0
598	20240228	091000	1098850	29900	29900	29900	29900	0
599	20240228	090900	1098850	29900	29900	29900	29900	0
600	20240228	090800	1098850	29900	29900	29900	29900	0
601	20240228	090700	1098850	29900	29900	29900	29900	0
602	20240228	090600	1098850	29900	29900	29900	29900	0
603	20240228	090500	1098850	29900	29900	29900	29900	1
604	20240228	090400	1068950	29900	29900	29900	29900	0
605	20240228	090300	1068950	29900	29700	29900	29700	11
606	20240228	090200	741250	29650	29650	29650	29650	0
607	20240228	090100	741250	29650	29650	29650	29650	0
608	20240228	090000	741250	29650	29650	29650	29650	25