KissMeData/036030/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191700	220178340	5830	5830	5830	5830	3117
3	20240228	191600	220178340	5830	5830	5830	5830	0
4	20240228	191500	220178340	5830	5830	5830	5830	0
5	20240228	191400	220178340	5830	5830	5830	5830	0
6	20240228	191300	220178340	5830	5830	5830	5830	0
7	20240228	191200	220178340	5830	5830	5830	5830	0
8	20240228	191100	220178340	5830	5830	5830	5830	0
9	20240228	191000	220178340	5830	5830	5830	5830	0
10	20240228	190900	220178340	5830	5830	5830	5830	0
11	20240228	190800	220178340	5830	5830	5830	5830	0
12	20240228	190700	220178340	5830	5830	5830	5830	0
13	20240228	190600	220178340	5830	5830	5830	5830	0
14	20240228	190500	220178340	5830	5830	5830	5830	0
15	20240228	190400	220178340	5830	5830	5830	5830	0
16	20240228	190300	220178340	5830	5830	5830	5830	0
17	20240228	190200	220178340	5830	5830	5830	5830	0
18	20240228	190100	220178340	5830	5830	5830	5830	0
19	20240228	190000	220178340	5830	5830	5830	5830	0
20	20240228	185900	220178340	5830	5830	5830	5830	0
21	20240228	185800	220178340	5830	5830	5830	5830	0
22	20240228	185700	220178340	5830	5830	5830	5830	0
23	20240228	185600	220178340	5830	5830	5830	5830	0
24	20240228	185500	220178340	5830	5830	5830	5830	0
25	20240228	185400	220178340	5830	5830	5830	5830	0
26	20240228	185300	220178340	5830	5830	5830	5830	0
27	20240228	185200	220178340	5830	5830	5830	5830	0
28	20240228	185100	220178340	5830	5830	5830	5830	0
29	20240228	185000	220178340	5830	5830	5830	5830	0
30	20240228	184900	220178340	5830	5830	5830	5830	0
31	20240228	184800	220178340	5830	5830	5830	5830	0
32	20240228	184700	220178340	5830	5830	5830	5830	3117
33	20240228	184600	220178340	5830	5830	5830	5830	0
34	20240228	184500	220178340	5830	5830	5830	5830	0
35	20240228	184400	220178340	5830	5830	5830	5830	0
36	20240228	184300	220178340	5830	5830	5830	5830	0
37	20240228	184200	220178340	5830	5830	5830	5830	0
38	20240228	184100	220178340	5830	5830	5830	5830	0
39	20240228	184000	220178340	5830	5830	5830	5830	0
40	20240228	183900	220178340	5830	5830	5830	5830	0
41	20240228	183800	220178340	5830	5830	5830	5830	0
42	20240228	183700	220178340	5830	5830	5830	5830	0
43	20240228	183600	220178340	5830	5830	5830	5830	0
44	20240228	183500	220178340	5830	5830	5830	5830	0
45	20240228	183400	220178340	5830	5830	5830	5830	0
46	20240228	183300	220178340	5830	5830	5830	5830	0
47	20240228	183200	220178340	5830	5830	5830	5830	0
48	20240228	183100	220178340	5830	5830	5830	5830	0
49	20240228	183000	220178340	5830	5830	5830	5830	0
50	20240228	182900	220178340	5830	5830	5830	5830	0
51	20240228	182800	220178340	5830	5830	5830	5830	0
52	20240228	182700	220178340	5830	5830	5830	5830	0
53	20240228	182600	220178340	5830	5830	5830	5830	0
54	20240228	182500	220178340	5830	5830	5830	5830	0
55	20240228	182400	220178340	5830	5830	5830	5830	0
56	20240228	182300	220178340	5830	5830	5830	5830	0
57	20240228	182200	220178340	5830	5830	5830	5830	0
58	20240228	182100	220178340	5830	5830	5830	5830	0
59	20240228	182000	220178340	5830	5830	5830	5830	0
60	20240228	181900	220178340	5830	5830	5830	5830	0
61	20240228	181800	220178340	5830	5830	5830	5830	0
62	20240228	181700	220178340	5830	5830	5830	5830	3117
63	20240228	181600	220178340	5830	5830	5830	5830	0
64	20240228	181500	220178340	5830	5830	5830	5830	0
65	20240228	181400	220178340	5830	5830	5830	5830	0
66	20240228	181300	220178340	5830	5830	5830	5830	0
67	20240228	181200	220178340	5830	5830	5830	5830	0
68	20240228	181100	220178340	5830	5830	5830	5830	0
69	20240228	181000	220178340	5830	5830	5830	5830	0
70	20240228	180900	220178340	5830	5830	5830	5830	0
71	20240228	180800	220178340	5830	5830	5830	5830	0
72	20240228	180700	220178340	5830	5830	5830	5830	0
73	20240228	180600	220178340	5830	5830	5830	5830	0
74	20240228	180500	220178340	5830	5830	5830	5830	0
75	20240228	180400	220178340	5830	5830	5830	5830	0
76	20240228	180300	220178340	5830	5830	5830	5830	0
77	20240228	180200	220178340	5830	5830	5830	5830	0
78	20240228	180100	220178340	5830	5830	5830	5830	0
79	20240228	180000	220178340	5830	5830	5830	5830	0
80	20240228	175900	220178340	5830	5830	5830	5830	0
81	20240228	175800	220178340	5830	5830	5830	5830	0
82	20240228	175700	220178340	5830	5830	5830	5830	0
83	20240228	175600	220178340	5830	5830	5830	5830	0
84	20240228	175500	220178340	5830	5830	5830	5830	0
85	20240228	175400	220178340	5830	5830	5830	5830	0
86	20240228	175300	220178340	5830	5830	5830	5830	0
87	20240228	175200	220178340	5830	5830	5830	5830	0
88	20240228	175100	220178340	5830	5830	5830	5830	0
89	20240228	175000	220178340	5830	5830	5830	5830	0
90	20240228	174900	220178340	5830	5830	5830	5830	0
91	20240228	174800	220178340	5830	5830	5830	5830	0
92	20240228	174700	220178340	5830	5830	5830	5830	3117
93	20240228	174600	220178340	5830	5830	5830	5830	0
94	20240228	174500	220178340	5830	5830	5830	5830	0
95	20240228	174400	220178340	5830	5830	5830	5830	0
96	20240228	174300	220178340	5830	5830	5830	5830	0
97	20240228	174200	220178340	5830	5830	5830	5830	0
98	20240228	174100	220178340	5830	5830	5830	5830	0
99	20240228	174000	220178340	5830	5830	5830	5830	0
100	20240228	173900	220178340	5830	5830	5830	5830	0
101	20240228	173800	220178340	5830	5830	5830	5830	0
102	20240228	173700	220178340	5830	5830	5830	5830	0
103	20240228	173600	220178340	5830	5830	5830	5830	0
104	20240228	173500	220178340	5830	5830	5830	5830	0
105	20240228	173400	220178340	5830	5830	5830	5830	0
106	20240228	173300	220178340	5830	5830	5830	5830	0
107	20240228	173200	220178340	5830	5830	5830	5830	0
108	20240228	173100	220178340	5830	5830	5830	5830	0
109	20240228	173000	220178340	5830	5830	5830	5830	0
110	20240228	172900	220178340	5830	5830	5830	5830	0
111	20240228	172800	220178340	5830	5830	5830	5830	0
112	20240228	172700	220178340	5830	5830	5830	5830	0
113	20240228	172600	220178340	5830	5830	5830	5830	0
114	20240228	172500	220178340	5830	5830	5830	5830	0
115	20240228	172400	220178340	5830	5830	5830	5830	0
116	20240228	172300	220178340	5830	5830	5830	5830	0
117	20240228	172200	220178340	5830	5830	5830	5830	0
118	20240228	172100	220178340	5830	5830	5830	5830	0
119	20240228	172000	220178340	5830	5830	5830	5830	0
120	20240228	171900	220178340	5830	5830	5830	5830	0
121	20240228	171800	220178340	5830	5830	5830	5830	0
122	20240228	171700	220178340	5830	5830	5830	5830	3117
123	20240228	171600	220178340	5830	5830	5830	5830	0
124	20240228	171500	220178340	5830	5830	5830	5830	0
125	20240228	171400	220178340	5830	5830	5830	5830	0
126	20240228	171300	220178340	5830	5830	5830	5830	0
127	20240228	171200	220178340	5830	5830	5830	5830	0
128	20240228	171100	220178340	5830	5830	5830	5830	0
129	20240228	171000	220178340	5830	5830	5830	5830	0
130	20240228	170900	220178340	5830	5830	5830	5830	0
131	20240228	170800	220178340	5830	5830	5830	5830	0
132	20240228	170700	220178340	5830	5830	5830	5830	0
133	20240228	170600	220178340	5830	5830	5830	5830	0
134	20240228	170500	220178340	5830	5830	5830	5830	0
135	20240228	170400	220178340	5830	5830	5830	5830	0
136	20240228	170300	220178340	5830	5830	5830	5830	0
137	20240228	170200	220178340	5830	5830	5830	5830	0
138	20240228	170100	220178340	5830	5830	5830	5830	0
139	20240228	170000	220178340	5830	5830	5830	5830	0
140	20240228	165900	220178340	5830	5830	5830	5830	0
141	20240228	165800	220178340	5830	5830	5830	5830	0
142	20240228	165700	220178340	5830	5830	5830	5830	0
143	20240228	165600	220178340	5830	5830	5830	5830	0
144	20240228	165500	220178340	5830	5830	5830	5830	0
145	20240228	165400	220178340	5830	5830	5830	5830	0
146	20240228	165300	220178340	5830	5830	5830	5830	0
147	20240228	165200	220178340	5830	5830	5830	5830	0
148	20240228	165100	220178340	5830	5830	5830	5830	0
149	20240228	165000	220178340	5830	5830	5830	5830	0
150	20240228	164900	220178340	5830	5830	5830	5830	0
151	20240228	164800	220178340	5830	5830	5830	5830	0
152	20240228	164700	220178340	5830	5830	5830	5830	3117
153	20240228	164600	220178340	5830	5830	5830	5830	0
154	20240228	164500	220178340	5830	5830	5830	5830	0
155	20240228	164400	220178340	5830	5830	5830	5830	0
156	20240228	164300	220178340	5830	5830	5830	5830	0
157	20240228	164200	220178340	5830	5830	5830	5830	0
158	20240228	164100	220178340	5830	5830	5830	5830	0
159	20240228	164000	220178340	5830	5830	5830	5830	0
160	20240228	163900	220178340	5830	5830	5830	5830	0
161	20240228	163800	220178340	5830	5830	5830	5830	0
162	20240228	163700	220178340	5830	5830	5830	5830	0
163	20240228	163600	220178340	5830	5830	5830	5830	0
164	20240228	163500	220178340	5830	5830	5830	5830	0
165	20240228	163400	220178340	5830	5830	5830	5830	0
166	20240228	163300	220178340	5830	5830	5830	5830	0
167	20240228	163200	220178340	5830	5830	5830	5830	0
168	20240228	163100	220178340	5830	5830	5830	5830	0
169	20240228	163000	220178340	5830	5830	5830	5830	0
170	20240228	162900	220178340	5830	5830	5830	5830	0
171	20240228	162800	220178340	5830	5830	5830	5830	0
172	20240228	162700	220178340	5830	5830	5830	5830	0
173	20240228	162600	220178340	5830	5830	5830	5830	0
174	20240228	162500	220178340	5830	5830	5830	5830	0
175	20240228	162400	220178340	5830	5830	5830	5830	0
176	20240228	162300	220178340	5830	5830	5830	5830	0
177	20240228	162200	220178340	5830	5830	5830	5830	0
178	20240228	162100	220178340	5830	5830	5830	5830	0
179	20240228	162000	220178340	5830	5830	5830	5830	0
180	20240228	161900	220178340	5830	5830	5830	5830	0
181	20240228	161800	220178340	5830	5830	5830	5830	0
182	20240228	161700	220178340	5830	5830	5830	5830	3117
183	20240228	161600	220178340	5830	5830	5830	5830	0
184	20240228	161500	220178340	5830	5830	5830	5830	0
185	20240228	161400	220178340	5830	5830	5830	5830	0
186	20240228	161300	220178340	5830	5830	5830	5830	0
187	20240228	161200	220178340	5830	5830	5830	5830	0
188	20240228	161100	220178340	5830	5830	5830	5830	0
189	20240228	161000	220178340	5830	5830	5830	5830	0
190	20240228	160900	220178340	5830	5830	5830	5830	0
191	20240228	160800	220178340	5830	5830	5830	5830	0
192	20240228	160700	220178340	5830	5830	5830	5830	0
193	20240228	160600	220178340	5830	5830	5830	5830	0
194	20240228	160500	220178340	5830	5830	5830	5830	0
195	20240228	160400	220178340	5830	5830	5830	5830	0
196	20240228	160300	220178340	5830	5830	5830	5830	0
197	20240228	160200	220178340	5830	5830	5830	5830	0
198	20240228	160100	220178340	5830	5830	5830	5830	0
199	20240228	160000	220178340	5830	5830	5830	5830	0
200	20240228	155900	220178340	5830	5830	5830	5830	0
201	20240228	155800	220178340	5830	5830	5830	5830	0
202	20240228	155700	220178340	5830	5830	5830	5830	0
203	20240228	155600	220178340	5830	5830	5830	5830	0
204	20240228	155500	220178340	5830	5830	5830	5830	0
205	20240228	155400	220178340	5830	5830	5830	5830	0
206	20240228	155300	220178340	5830	5830	5830	5830	0
207	20240228	155200	220178340	5830	5830	5830	5830	0
208	20240228	155100	220178340	5830	5830	5830	5830	0
209	20240228	155000	220178340	5830	5830	5830	5830	0
210	20240228	154900	220178340	5830	5830	5830	5830	0
211	20240228	154800	220178340	5830	5830	5830	5830	0
212	20240228	154700	220178340	5830	5830	5830	5830	3117
213	20240228	154600	220178340	5830	5830	5830	5830	0
214	20240228	154500	220178340	5830	5830	5830	5830	0
215	20240228	154400	220178340	5830	5830	5830	5830	0
216	20240228	154300	220178340	5830	5830	5830	5830	0
217	20240228	154200	220178340	5830	5830	5830	5830	0
218	20240228	154100	220178340	5830	5830	5830	5830	0
219	20240228	154000	220178340	5830	5830	5830	5830	0
220	20240228	153900	220178340	5830	5830	5830	5830	0
221	20240228	153800	220178340	5830	5830	5830	5830	0
222	20240228	153700	220178340	5830	5830	5830	5830	0
223	20240228	153600	220178340	5830	5830	5830	5830	0
224	20240228	153500	220178340	5830	5830	5830	5830	0
225	20240228	153400	220178340	5830	5830	5830	5830	0
226	20240228	153300	220178340	5830	5830	5830	5830	0
227	20240228	153200	220178340	5830	5830	5830	5830	0
228	20240228	153100	220178340	5830	5830	5830	5830	0
229	20240228	153000	220178340	5830	5830	5830	5830	3117
230	20240228	152900	202006230	5870	5870	5870	5870	0
231	20240228	152800	202006230	5870	5870	5870	5870	0
232	20240228	152700	202006230	5870	5870	5870	5870	0
233	20240228	152600	202006230	5870	5870	5870	5870	0
234	20240228	152500	202006230	5870	5870	5870	5870	0
235	20240228	152400	202006230	5870	5870	5870	5870	0
236	20240228	152300	202006230	5870	5870	5870	5870	0
237	20240228	152200	202006230	5870	5870	5870	5870	0
238	20240228	152100	202006230	5870	5870	5870	5870	0
239	20240228	152000	202006230	5870	5870	5870	5870	0
240	20240228	151900	202006230	5870	5840	5870	5830	2028
241	20240228	151800	190177830	5870	5850	5870	5830	1031
242	20240228	151700	184166200	5840	5840	5840	5840	0
243	20240228	151600	184166200	5840	5840	5870	5830	4022
244	20240228	151500	160706090	5870	5870	5870	5870	1
245	20240228	151400	160700220	5840	5840	5870	5840	916
246	20240228	151300	155350750	5840	5870	5870	5830	1566
247	20240228	151200	146205570	5840	5850	5850	5840	3538
248	20240228	151100	125542100	5850	5870	5870	5850	20
249	20240228	151000	125425080	5850	5850	5850	5850	36
250	20240228	150900	125214480	5870	5840	5870	5840	208
251	20240228	150800	123999130	5850	5840	5870	5840	91
252	20240228	150700	123467630	5850	5860	5860	5850	2345
253	20240228	150600	109747500	5870	5870	5870	5870	0
254	20240228	150500	109747500	5870	5870	5870	5870	0
255	20240228	150400	109747500	5870	5870	5870	5870	0
256	20240228	150300	109747500	5870	5870	5870	5870	20
257	20240228	150200	109630100	5870	5870	5870	5870	1
258	20240228	150100	109624230	5870	5870	5870	5870	1
259	20240228	150000	109618360	5860	5860	5860	5860	1
260	20240228	145900	109612500	5870	5870	5870	5870	0
261	20240228	145800	109612500	5870	5860	5870	5860	7
262	20240228	145700	109571470	5860	5860	5860	5860	40
263	20240228	145600	109337070	5860	5860	5860	5860	505
264	20240228	145500	106377770	5870	5870	5870	5870	20
265	20240228	145400	106260370	5880	5880	5880	5880	0
266	20240228	145300	106260370	5880	5880	5880	5880	0
267	20240228	145200	106260370	5880	5880	5880	5880	0
268	20240228	145100	106260370	5880	5880	5880	5880	0
269	20240228	145000	106260370	5880	5880	5880	5880	0
270	20240228	144900	106260370	5880	5880	5880	5880	3
271	20240228	144800	106242730	5860	5860	5860	5860	1
272	20240228	144700	106236870	5880	5880	5880	5880	0
273	20240228	144600	106236870	5880	5880	5880	5880	0
274	20240228	144500	106236870	5880	5880	5880	5880	0
275	20240228	144400	106236870	5880	5860	5880	5860	135
276	20240228	144300	105445750	5860	5860	5860	5860	0
277	20240228	144200	105445750	5860	5870	5870	5860	1366
278	20240228	144100	97440330	5870	5870	5870	5870	0
279	20240228	144000	97440330	5870	5870	5870	5870	0
280	20240228	143900	97440330	5870	5870	5870	5870	0
281	20240228	143800	97440330	5870	5870	5870	5870	0
282	20240228	143700	97440330	5870	5870	5870	5870	0
283	20240228	143600	97440330	5870	5870	5870	5870	102
284	20240228	143500	96841590	5880	5880	5880	5880	0
285	20240228	143400	96841590	5880	5880	5880	5880	0
286	20240228	143300	96841590	5880	5880	5880	5880	0
287	20240228	143200	96841590	5880	5880	5880	5880	2
288	20240228	143100	96829830	5880	5880	5880	5880	0
289	20240228	143000	96829830	5880	5880	5880	5880	17
290	20240228	142900	96729870	5860	5860	5860	5860	0
291	20240228	142800	96729870	5860	5870	5870	5860	30
292	20240228	142700	96554060	5860	5870	5870	5860	1000
293	20240228	142600	90688190	5880	5880	5880	5880	0
294	20240228	142500	90688190	5880	5880	5880	5880	0
295	20240228	142400	90688190	5880	5880	5880	5880	0
296	20240228	142300	90688190	5880	5880	5880	5880	18
297	20240228	142200	90582350	5880	5880	5880	5880	30
298	20240228	142100	90405950	5880	5880	5880	5880	330
299	20240228	142000	88465550	5880	5880	5880	5880	0
300	20240228	141900	88465550	5880	5880	5880	5880	0
301	20240228	141800	88465550	5880	5880	5880	5880	94
302	20240228	141700	87912830	5880	5880	5880	5880	0
303	20240228	141600	87912830	5880	5880	5880	5880	487
304	20240228	141500	85049270	5890	5890	5890	5890	170
305	20240228	141400	84047970	5880	5880	5880	5880	0
306	20240228	141300	84047970	5880	5880	5880	5880	75
307	20240228	141200	83606970	5870	5870	5870	5870	1
308	20240228	141100	83601100	5880	5880	5880	5880	0
309	20240228	141000	83601100	5880	5880	5880	5880	0
310	20240228	140900	83601100	5880	5880	5880	5880	1
311	20240228	140800	83595220	5870	5870	5870	5870	0
312	20240228	140700	83595220	5870	5870	5870	5870	0
313	20240228	140600	83595220	5870	5870	5870	5870	0
314	20240228	140500	83595220	5870	5870	5870	5870	0
315	20240228	140400	83595220	5870	5870	5870	5870	0
316	20240228	140300	83595220	5870	5870	5870	5870	0
317	20240228	140200	83595220	5870	5870	5870	5870	0
318	20240228	140100	83595220	5870	5870	5870	5870	0
319	20240228	140000	83595220	5870	5870	5870	5870	63
320	20240228	135900	83225410	5870	5880	5880	5870	95
321	20240228	135800	82666960	5880	5880	5880	5880	0
322	20240228	135700	82666960	5880	5880	5880	5880	23
323	20240228	135600	82531720	5880	5880	5880	5880	3
324	20240228	135500	82514080	5880	5880	5880	5880	0
325	20240228	135400	82514080	5880	5880	5880	5880	0
326	20240228	135300	82514080	5880	5880	5880	5880	1
327	20240228	135200	82508200	5870	5870	5870	5870	0
328	20240228	135100	82508200	5870	5880	5880	5870	150
329	20240228	135000	81626500	5880	5880	5880	5880	0
330	20240228	134900	81626500	5880	5880	5880	5880	0
331	20240228	134800	81626500	5880	5880	5880	5880	220
332	20240228	134700	80332900	5880	5880	5880	5880	500
333	20240228	134600	77392900	5880	5880	5880	5880	10
334	20240228	134500	77334100	5880	5880	5880	5880	0
335	20240228	134400	77334100	5880	5880	5880	5880	6
336	20240228	134300	77298820	5880	5880	5880	5880	0
337	20240228	134200	77298820	5880	5880	5880	5880	0
338	20240228	134100	77298820	5880	5880	5880	5880	0
339	20240228	134000	77298820	5880	5880	5880	5880	0
340	20240228	133900	77298820	5880	5880	5880	5880	45
341	20240228	133800	77034220	5880	5880	5880	5880	0
342	20240228	133700	77034220	5880	5880	5880	5880	0
343	20240228	133600	77034220	5880	5880	5880	5880	0
344	20240228	133500	77034220	5880	5880	5880	5880	0
345	20240228	133400	77034220	5880	5880	5880	5880	0
346	20240228	133300	77034220	5880	5880	5880	5880	0
347	20240228	133200	77034220	5880	5880	5880	5880	0
348	20240228	133100	77034220	5880	5880	5880	5880	0
349	20240228	133000	77034220	5880	5880	5880	5880	1
350	20240228	132900	77028340	5880	5880	5880	5880	0
351	20240228	132800	77028340	5880	5880	5880	5880	0
352	20240228	132700	77028340	5880	5880	5880	5880	0
353	20240228	132600	77028340	5880	5880	5880	5880	0
354	20240228	132500	77028340	5880	5880	5880	5880	0
355	20240228	132400	77028340	5880	5880	5880	5880	100
356	20240228	132300	76440340	5880	5880	5880	5880	0
357	20240228	132200	76440340	5880	5880	5880	5880	0
358	20240228	132100	76440340	5880	5880	5880	5880	0
359	20240228	132000	76440340	5880	5880	5880	5880	0
360	20240228	131900	76440340	5880	5880	5880	5880	58
361	20240228	131800	76099300	5870	5870	5870	5870	0
362	20240228	131700	76099300	5870	5870	5870	5870	1
363	20240228	131600	76093430	5870	5870	5870	5870	0
364	20240228	131500	76093430	5870	5870	5870	5870	0
365	20240228	131400	76093430	5870	5870	5870	5870	0
366	20240228	131300	76093430	5870	5870	5870	5870	0
367	20240228	131200	76093430	5870	5870	5870	5870	0
368	20240228	131100	76093430	5870	5870	5870	5870	0
369	20240228	131000	76093430	5870	5870	5870	5870	0
370	20240228	130900	76093430	5870	5870	5870	5870	0
371	20240228	130800	76093430	5870	5870	5870	5870	0
372	20240228	130700	76093430	5870	5870	5870	5870	0
373	20240228	130600	76093430	5870	5870	5870	5870	0
374	20240228	130500	76093430	5870	5870	5870	5870	0
375	20240228	130400	76093430	5870	5870	5870	5870	0
376	20240228	130300	76093430	5870	5870	5870	5870	0
377	20240228	130200	76093430	5870	5870	5870	5870	0
378	20240228	130100	76093430	5870	5870	5870	5870	0
379	20240228	130000	76093430	5870	5870	5870	5870	0
380	20240228	125900	76093430	5870	5870	5870	5870	0
381	20240228	125800	76093430	5870	5870	5870	5870	0
382	20240228	125700	76093430	5870	5870	5870	5870	0
383	20240228	125600	76093430	5870	5870	5870	5870	251
384	20240228	125500	74620060	5870	5870	5870	5870	5
385	20240228	125400	74590710	5870	5870	5870	5870	50
386	20240228	125300	74297210	5870	5870	5870	5870	5
387	20240228	125200	74267860	5870	5870	5870	5870	189
388	20240228	125100	73158430	5870	5870	5870	5870	0
389	20240228	125000	73158430	5870	5870	5870	5870	11
390	20240228	124900	73093860	5870	5870	5870	5870	0
391	20240228	124800	73093860	5870	5870	5870	5870	50
392	20240228	124700	72800360	5860	5860	5860	5860	1
393	20240228	124600	72794500	5870	5870	5870	5870	20
394	20240228	124500	72677100	5870	5870	5870	5870	0
395	20240228	124400	72677100	5870	5870	5870	5870	16
396	20240228	124300	72583180	5870	5870	5870	5870	0
397	20240228	124200	72583180	5870	5870	5870	5870	1
398	20240228	124100	72577310	5860	5860	5860	5860	0
399	20240228	124000	72577310	5860	5860	5860	5860	37
400	20240228	123900	72360490	5860	5860	5860	5860	0
401	20240228	123800	72360490	5860	5860	5860	5860	50
402	20240228	123700	72067490	5860	5860	5860	5860	0
403	20240228	123600	72067490	5860	5860	5860	5860	163
404	20240228	123500	71112310	5860	5870	5870	5860	208
405	20240228	123400	69893340	5870	5870	5870	5870	1
406	20240228	123300	69887470	5880	5880	5880	5880	0
407	20240228	123200	69887470	5880	5880	5880	5880	199
408	20240228	123100	68717350	5870	5870	5870	5870	0
409	20240228	123000	68717350	5870	5870	5870	5870	0
410	20240228	122900	68717350	5870	5870	5870	5870	0
411	20240228	122800	68717350	5870	5870	5870	5870	0
412	20240228	122700	68717350	5870	5870	5870	5870	0
413	20240228	122600	68717350	5870	5870	5870	5870	10
414	20240228	122500	68658650	5880	5880	5880	5880	0
415	20240228	122400	68658650	5880	5880	5880	5880	10
416	20240228	122300	68599850	5880	5880	5880	5880	11
417	20240228	122200	68535170	5880	5880	5880	5880	0
418	20240228	122100	68535170	5880	5880	5880	5880	0
419	20240228	122000	68535170	5880	5880	5880	5880	127
420	20240228	121900	67788410	5880	5880	5880	5880	0
421	20240228	121800	67788410	5880	5880	5880	5880	0
422	20240228	121700	67788410	5880	5880	5880	5880	0
423	20240228	121600	67788410	5880	5880	5880	5880	0
424	20240228	121500	67788410	5880	5880	5880	5880	1
425	20240228	121400	67782530	5880	5880	5880	5880	0
426	20240228	121300	67782530	5880	5880	5880	5880	0
427	20240228	121200	67782530	5880	5880	5880	5880	0
428	20240228	121100	67782530	5880	5880	5880	5880	0
429	20240228	121000	67782530	5880	5880	5880	5880	0
430	20240228	120900	67782530	5880	5880	5880	5880	0
431	20240228	120800	67782530	5880	5880	5880	5880	0
432	20240228	120700	67782530	5880	5880	5880	5880	0
433	20240228	120600	67782530	5880	5880	5880	5880	0
434	20240228	120500	67782530	5880	5880	5880	5880	0
435	20240228	120400	67782530	5880	5880	5880	5880	0
436	20240228	120300	67782530	5880	5880	5880	5880	0
437	20240228	120200	67782530	5880	5880	5880	5880	0
438	20240228	120100	67782530	5880	5880	5880	5880	0
439	20240228	120000	67782530	5880	5880	5880	5880	0
440	20240228	115900	67782530	5880	5880	5880	5880	0
441	20240228	115800	67782530	5880	5880	5880	5880	0
442	20240228	115700	67782530	5880	5880	5880	5880	60
443	20240228	115600	67429730	5880	5880	5880	5880	0
444	20240228	115500	67429730	5880	5880	5880	5880	1
445	20240228	115400	67423850	5860	5870	5870	5860	800
446	20240228	115300	62732500	5880	5880	5880	5880	0
447	20240228	115200	62732500	5880	5880	5880	5880	0
448	20240228	115100	62732500	5880	5880	5880	5880	0
449	20240228	115000	62732500	5880	5880	5880	5880	0
450	20240228	114900	62732500	5880	5880	5880	5880	0
451	20240228	114800	62732500	5880	5880	5880	5880	0
452	20240228	114700	62732500	5880	5880	5880	5880	1
453	20240228	114600	62726620	5870	5870	5870	5870	70
454	20240228	114500	62315720	5870	5870	5870	5870	0
455	20240228	114400	62315720	5870	5870	5870	5860	84
456	20240228	114300	61822680	5880	5880	5880	5880	0
457	20240228	114200	61822680	5880	5880	5880	5880	0
458	20240228	114100	61822680	5880	5880	5880	5880	62
459	20240228	114000	61458120	5880	5880	5880	5880	0
460	20240228	113900	61458120	5880	5880	5880	5880	0
461	20240228	113800	61458120	5880	5880	5880	5880	0
462	20240228	113700	61458120	5880	5880	5880	5880	0
463	20240228	113600	61458120	5880	5880	5880	5880	0
464	20240228	113500	61458120	5880	5880	5880	5880	1
465	20240228	113400	61452240	5870	5870	5870	5870	10
466	20240228	113300	61393540	5880	5880	5880	5880	0
467	20240228	113200	61393540	5880	5880	5880	5880	268
468	20240228	113100	59817700	5880	5880	5880	5880	0
469	20240228	113000	59817700	5880	5880	5880	5880	0
470	20240228	112900	59817700	5880	5880	5880	5880	6
471	20240228	112800	59782420	5880	5880	5880	5880	0
472	20240228	112700	59782420	5880	5880	5880	5880	0
473	20240228	112600	59782420	5880	5870	5880	5870	9
474	20240228	112500	59729580	5880	5880	5880	5880	0
475	20240228	112400	59729580	5880	5880	5880	5880	30
476	20240228	112300	59553180	5890	5870	5890	5870	85
477	20240228	112200	59054210	5890	5890	5890	5890	0
478	20240228	112100	59054210	5890	5880	5890	5880	22
479	20240228	112000	58924840	5890	5890	5890	5890	9
480	20240228	111900	58871830	5890	5890	5890	5890	0
481	20240228	111800	58871830	5890	5890	5890	5890	0
482	20240228	111700	58871830	5890	5890	5890	5890	0
483	20240228	111600	58871830	5890	5890	5890	5890	0
484	20240228	111500	58871830	5890	5890	5890	5890	1
485	20240228	111400	58865940	5860	5860	5860	5860	0
486	20240228	111300	58865940	5860	5860	5860	5860	2
487	20240228	111200	58854220	5890	5890	5890	5890	0
488	20240228	111100	58854220	5890	5890	5890	5890	0
489	20240228	111000	58854220	5890	5890	5890	5890	0
490	20240228	110900	58854220	5890	5890	5890	5890	0
491	20240228	110800	58854220	5890	5890	5890	5890	0
492	20240228	110700	58854220	5890	5890	5890	5890	0
493	20240228	110600	58854220	5890	5890	5890	5890	66
494	20240228	110500	58465480	5890	5870	5890	5860	1001
495	20240228	110400	52592310	5880	5870	5880	5870	17
496	20240228	110300	52492360	5870	5870	5870	5870	4
497	20240228	110200	52468880	5890	5870	5890	5870	101
498	20240228	110100	51874990	5890	5880	5890	5880	5
499	20240228	110000	51845580	5890	5890	5890	5880	337
500	20240228	105900	49863150	5890	5890	5890	5890	10
501	20240228	105800	49804250	5890	5890	5890	5890	26
502	20240228	105700	49651110	5890	5890	5890	5890	0
503	20240228	105600	49651110	5890	5890	5890	5890	26
504	20240228	105500	49497970	5890	5890	5890	5890	25
505	20240228	105400	49350720	5890	5880	5890	5880	31
506	20240228	105300	49168430	5890	5890	5890	5890	0
507	20240228	105200	49168430	5890	5890	5890	5890	0
508	20240228	105100	49168430	5890	5890	5890	5890	0
509	20240228	105000	49168430	5890	5890	5890	5890	5
510	20240228	104900	49138980	5890	5870	5890	5870	22
511	20240228	104800	49009620	5880	5870	5880	5870	591
512	20240228	104700	45540440	5880	5880	5880	5880	85
513	20240228	104600	45040640	5890	5890	5890	5890	0
514	20240228	104500	45040640	5890	5890	5890	5890	102
515	20240228	104400	44439860	5890	5890	5890	5890	38
516	20240228	104300	44216040	5890	5890	5890	5890	0
517	20240228	104200	44216040	5890	5890	5890	5890	0
518	20240228	104100	44216040	5890	5890	5890	5890	51
519	20240228	104000	43915650	5880	5880	5880	5880	39
520	20240228	103900	43686330	5880	5880	5880	5880	0
521	20240228	103800	43686330	5880	5870	5880	5870	5
522	20240228	103700	43656970	5880	5880	5880	5880	0
523	20240228	103600	43656970	5880	5870	5880	5870	630
524	20240228	103500	39957850	5880	5880	5880	5880	1588
525	20240228	103400	30620410	5890	5890	5890	5890	78
526	20240228	103300	30160990	5900	5900	5900	5900	0
527	20240228	103200	30160990	5900	5900	5900	5900	0
528	20240228	103100	30160990	5900	5900	5900	5900	0
529	20240228	103000	30160990	5900	5900	5900	5900	0
530	20240228	102900	30160990	5900	5900	5900	5900	0
531	20240228	102800	30160990	5900	5900	5900	5900	0
532	20240228	102700	30160990	5900	5900	5900	5900	0
533	20240228	102600	30160990	5900	5900	5900	5900	0
534	20240228	102500	30160990	5900	5890	5900	5880	6
535	20240228	102400	30125680	5900	5890	5900	5890	5
536	20240228	102300	30096220	5890	5890	5890	5890	1
537	20240228	102200	30090330	5900	5890	5900	5880	6
538	20240228	102100	30055020	5900	5900	5900	5900	1
539	20240228	102000	30049120	5890	5890	5890	5890	51
540	20240228	101900	29748730	5900	5900	5900	5900	0
541	20240228	101800	29748730	5900	5900	5900	5900	0
542	20240228	101700	29748730	5900	5900	5900	5900	150
543	20240228	101600	28863730	5900	5900	5900	5900	1
544	20240228	101500	28857830	5880	5880	5880	5880	304
545	20240228	101400	27070310	5900	5900	5900	5900	1
546	20240228	101300	27064410	5890	5890	5890	5890	1
547	20240228	101200	27058520	5900	5900	5900	5900	0
548	20240228	101100	27058520	5900	5890	5900	5880	269
549	20240228	101000	25476770	5900	5900	5900	5900	0
550	20240228	100900	25476770	5900	5900	5900	5900	0
551	20240228	100800	25476770	5900	5890	5900	5890	2
552	20240228	100700	25464980	5900	5900	5900	5900	0
553	20240228	100600	25464980	5900	5890	5900	5880	214
554	20240228	100500	24206630	5900	5900	5900	5900	0
555	20240228	100400	24206630	5900	5900	5900	5900	1
556	20240228	100300	24200730	5900	5890	5900	5890	41
557	20240228	100200	23959230	5890	5890	5890	5890	2
558	20240228	100100	23947450	5900	5890	5900	5890	138
559	20240228	100000	23134610	5900	5900	5900	5900	0
560	20240228	095900	23134610	5900	5900	5900	5900	0
561	20240228	095800	23134610	5900	5900	5900	5900	0
562	20240228	095700	23134610	5900	5900	5900	5900	10
563	20240228	095600	23075610	5900	5900	5900	5900	20
564	20240228	095500	22957610	5900	5900	5900	5900	0
565	20240228	095400	22957610	5900	5900	5900	5900	0
566	20240228	095300	22957610	5900	5900	5900	5900	10
567	20240228	095200	22898610	5900	5900	5900	5900	0
568	20240228	095100	22898610	5900	5900	5900	5900	1
569	20240228	095000	22892710	5900	5890	5900	5890	7
570	20240228	094900	22851470	5900	5900	5900	5900	0
571	20240228	094800	22851470	5900	5900	5900	5880	202
572	20240228	094700	21663350	5890	5890	5890	5890	19
573	20240228	094600	21551440	5900	5900	5900	5900	0
574	20240228	094500	21551440	5900	5900	5900	5900	0
575	20240228	094400	21551440	5900	5900	5900	5900	0
576	20240228	094300	21551440	5900	5900	5900	5900	0
577	20240228	094200	21551440	5900	5900	5900	5900	0
578	20240228	094100	21551440	5900	5900	5900	5900	50
579	20240228	094000	21256440	5900	5900	5900	5900	176
580	20240228	093900	20218040	5900	5900	5900	5890	165
581	20240228	093800	19246150	5900	5900	5900	5900	0
582	20240228	093700	19246150	5900	5900	5900	5900	53
583	20240228	093600	18933450	5900	5900	5900	5900	0
584	20240228	093500	18933450	5900	5900	5900	5900	0
585	20240228	093400	18933450	5900	5900	5900	5900	0
586	20240228	093300	18933450	5900	5900	5900	5900	0
587	20240228	093200	18933450	5900	5900	5900	5900	0
588	20240228	093100	18933450	5900	5900	5900	5900	0
589	20240228	093000	18933450	5900	5900	5900	5900	0
590	20240228	092900	18933450	5900	5890	5900	5890	55
591	20240228	092800	18609450	5880	5890	5890	5880	400
592	20240228	092700	16256870	5900	5900	5900	5900	1
593	20240228	092600	16250970	5900	5900	5900	5900	0
594	20240228	092500	16250970	5900	5900	5900	5900	0
595	20240228	092400	16250970	5900	5900	5900	5900	10
596	20240228	092300	16191970	5900	5900	5900	5900	1
597	20240228	092200	16186070	5890	5890	5890	5890	135
598	20240228	092100	15390920	5890	5890	5890	5880	85
599	20240228	092000	14890730	5900	5900	5900	5900	2
600	20240228	091900	14878930	5900	5900	5900	5900	0
601	20240228	091800	14878930	5900	5900	5900	5900	1
602	20240228	091700	14873030	5900	5900	5900	5900	0
603	20240228	091600	14873030	5900	5900	5900	5900	5
604	20240228	091500	14843530	5910	5910	5910	5910	1
605	20240228	091400	14837620	5900	5900	5900	5900	217
606	20240228	091300	13557320	5910	5900	5910	5900	66
607	20240228	091200	13167910	5910	5910	5910	5910	1
608	20240228	091100	13162000	5910	5910	5910	5910	82
609	20240228	091000	12677380	5910	5900	5910	5900	89
610	20240228	090900	12152260	5910	5910	5910	5900	403
611	20240228	090800	9771330	5920	5930	5930	5920	2
612	20240228	090700	9759480	5900	5940	5940	5900	33
613	20240228	090600	9564650	5900	5930	5930	5900	594
614	20240228	090500	6047130	5930	5930	5930	5930	0
615	20240228	090400	6047130	5930	5920	5930	5920	301
616	20240228	090300	4265200	5920	5910	5920	5900	65
617	20240228	090200	3881050	5910	5930	5930	5910	104
618	20240228	090100	3264360	5930	5940	5940	5900	366
619	20240228	090000	1094720	5940	5950	5950	5940	184