KissMeData/094280/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200100	90959930	12350	12350	12350	12350	77
3	20240228	200000	90959930	12350	12350	12350	12350	0
4	20240228	195900	90959930	12350	12350	12350	12350	0
5	20240228	195800	90959930	12350	12350	12350	12350	0
6	20240228	195700	90959930	12350	12350	12350	12350	0
7	20240228	195600	90959930	12350	12350	12350	12350	0
8	20240228	195500	90959930	12350	12350	12350	12350	0
9	20240228	195400	90959930	12350	12350	12350	12350	0
10	20240228	195300	90959930	12350	12350	12350	12350	0
11	20240228	195200	90959930	12350	12350	12350	12350	0
12	20240228	195100	90959930	12350	12350	12350	12350	0
13	20240228	195000	90959930	12350	12350	12350	12350	0
14	20240228	194900	90959930	12350	12350	12350	12350	0
15	20240228	194800	90959930	12350	12350	12350	12350	0
16	20240228	194700	90959930	12350	12350	12350	12350	0
17	20240228	194600	90959930	12350	12350	12350	12350	0
18	20240228	194500	90959930	12350	12350	12350	12350	0
19	20240228	194400	90959930	12350	12350	12350	12350	0
20	20240228	194300	90959930	12350	12350	12350	12350	0
21	20240228	194200	90959930	12350	12350	12350	12350	0
22	20240228	194100	90959930	12350	12350	12350	12350	0
23	20240228	194000	90959930	12350	12350	12350	12350	0
24	20240228	193900	90959930	12350	12350	12350	12350	0
25	20240228	193800	90959930	12350	12350	12350	12350	0
26	20240228	193700	90959930	12350	12350	12350	12350	0
27	20240228	193600	90959930	12350	12350	12350	12350	0
28	20240228	193500	90959930	12350	12350	12350	12350	0
29	20240228	193400	90959930	12350	12350	12350	12350	0
30	20240228	193300	90959930	12350	12350	12350	12350	0
31	20240228	193200	90959930	12350	12350	12350	12350	0
32	20240228	193100	90959930	12350	12350	12350	12350	77
33	20240228	193000	90959930	12350	12350	12350	12350	0
34	20240228	192900	90959930	12350	12350	12350	12350	0
35	20240228	192800	90959930	12350	12350	12350	12350	0
36	20240228	192700	90959930	12350	12350	12350	12350	0
37	20240228	192600	90959930	12350	12350	12350	12350	0
38	20240228	192500	90959930	12350	12350	12350	12350	0
39	20240228	192400	90959930	12350	12350	12350	12350	0
40	20240228	192300	90959930	12350	12350	12350	12350	0
41	20240228	192200	90959930	12350	12350	12350	12350	0
42	20240228	192100	90959930	12350	12350	12350	12350	0
43	20240228	192000	90959930	12350	12350	12350	12350	0
44	20240228	191900	90959930	12350	12350	12350	12350	0
45	20240228	191800	90959930	12350	12350	12350	12350	0
46	20240228	191700	90959930	12350	12350	12350	12350	0
47	20240228	191600	90959930	12350	12350	12350	12350	0
48	20240228	191500	90959930	12350	12350	12350	12350	0
49	20240228	191400	90959930	12350	12350	12350	12350	0
50	20240228	191300	90959930	12350	12350	12350	12350	0
51	20240228	191200	90959930	12350	12350	12350	12350	0
52	20240228	191100	90959930	12350	12350	12350	12350	0
53	20240228	191000	90959930	12350	12350	12350	12350	0
54	20240228	190900	90959930	12350	12350	12350	12350	0
55	20240228	190800	90959930	12350	12350	12350	12350	0
56	20240228	190700	90959930	12350	12350	12350	12350	0
57	20240228	190600	90959930	12350	12350	12350	12350	0
58	20240228	190500	90959930	12350	12350	12350	12350	0
59	20240228	190400	90959930	12350	12350	12350	12350	0
60	20240228	190300	90959930	12350	12350	12350	12350	0
61	20240228	190200	90959930	12350	12350	12350	12350	0
62	20240228	190100	90959930	12350	12350	12350	12350	77
63	20240228	190000	90959930	12350	12350	12350	12350	0
64	20240228	185900	90959930	12350	12350	12350	12350	0
65	20240228	185800	90959930	12350	12350	12350	12350	0
66	20240228	185700	90959930	12350	12350	12350	12350	0
67	20240228	185600	90959930	12350	12350	12350	12350	0
68	20240228	185500	90959930	12350	12350	12350	12350	0
69	20240228	185400	90959930	12350	12350	12350	12350	0
70	20240228	185300	90959930	12350	12350	12350	12350	0
71	20240228	185200	90959930	12350	12350	12350	12350	0
72	20240228	185100	90959930	12350	12350	12350	12350	0
73	20240228	185000	90959930	12350	12350	12350	12350	0
74	20240228	184900	90959930	12350	12350	12350	12350	0
75	20240228	184800	90959930	12350	12350	12350	12350	0
76	20240228	184700	90959930	12350	12350	12350	12350	0
77	20240228	184600	90959930	12350	12350	12350	12350	0
78	20240228	184500	90959930	12350	12350	12350	12350	0
79	20240228	184400	90959930	12350	12350	12350	12350	0
80	20240228	184300	90959930	12350	12350	12350	12350	0
81	20240228	184200	90959930	12350	12350	12350	12350	0
82	20240228	184100	90959930	12350	12350	12350	12350	0
83	20240228	184000	90959930	12350	12350	12350	12350	0
84	20240228	183900	90959930	12350	12350	12350	12350	0
85	20240228	183800	90959930	12350	12350	12350	12350	0
86	20240228	183700	90959930	12350	12350	12350	12350	0
87	20240228	183600	90959930	12350	12350	12350	12350	0
88	20240228	183500	90959930	12350	12350	12350	12350	0
89	20240228	183400	90959930	12350	12350	12350	12350	0
90	20240228	183300	90959930	12350	12350	12350	12350	0
91	20240228	183200	90959930	12350	12350	12350	12350	0
92	20240228	183100	90959930	12350	12350	12350	12350	77
93	20240228	183000	90959930	12350	12350	12350	12350	0
94	20240228	182900	90959930	12350	12350	12350	12350	0
95	20240228	182800	90959930	12350	12350	12350	12350	0
96	20240228	182700	90959930	12350	12350	12350	12350	0
97	20240228	182600	90959930	12350	12350	12350	12350	0
98	20240228	182500	90959930	12350	12350	12350	12350	0
99	20240228	182400	90959930	12350	12350	12350	12350	0
100	20240228	182300	90959930	12350	12350	12350	12350	0
101	20240228	182200	90959930	12350	12350	12350	12350	0
102	20240228	182100	90959930	12350	12350	12350	12350	0
103	20240228	182000	90959930	12350	12350	12350	12350	0
104	20240228	181900	90959930	12350	12350	12350	12350	0
105	20240228	181800	90959930	12350	12350	12350	12350	0
106	20240228	181700	90959930	12350	12350	12350	12350	0
107	20240228	181600	90959930	12350	12350	12350	12350	0
108	20240228	181500	90959930	12350	12350	12350	12350	0
109	20240228	181400	90959930	12350	12350	12350	12350	0
110	20240228	181300	90959930	12350	12350	12350	12350	0
111	20240228	181200	90959930	12350	12350	12350	12350	0
112	20240228	181100	90959930	12350	12350	12350	12350	0
113	20240228	181000	90959930	12350	12350	12350	12350	0
114	20240228	180900	90959930	12350	12350	12350	12350	0
115	20240228	180800	90959930	12350	12350	12350	12350	0
116	20240228	180700	90959930	12350	12350	12350	12350	0
117	20240228	180600	90959930	12350	12350	12350	12350	0
118	20240228	180500	90959930	12350	12350	12350	12350	0
119	20240228	180400	90959930	12350	12350	12350	12350	0
120	20240228	180300	90959930	12350	12350	12350	12350	0
121	20240228	180200	90959930	12350	12350	12350	12350	0
122	20240228	180100	90959930	12350	12350	12350	12350	77
123	20240228	180000	90959930	12350	12350	12350	12350	0
124	20240228	175900	90959930	12350	12350	12350	12350	0
125	20240228	175800	90959930	12350	12350	12350	12350	0
126	20240228	175700	90959930	12350	12350	12350	12350	0
127	20240228	175600	90959930	12350	12350	12350	12350	0
128	20240228	175500	90959930	12350	12350	12350	12350	0
129	20240228	175400	90959930	12350	12350	12350	12350	0
130	20240228	175300	90959930	12350	12350	12350	12350	0
131	20240228	175200	90959930	12350	12350	12350	12350	0
132	20240228	175100	90959930	12350	12350	12350	12350	0
133	20240228	175000	90959930	12350	12350	12350	12350	0
134	20240228	174900	90959930	12350	12350	12350	12350	0
135	20240228	174800	90959930	12350	12350	12350	12350	0
136	20240228	174700	90959930	12350	12350	12350	12350	0
137	20240228	174600	90959930	12350	12350	12350	12350	0
138	20240228	174500	90959930	12350	12350	12350	12350	0
139	20240228	174400	90959930	12350	12350	12350	12350	0
140	20240228	174300	90959930	12350	12350	12350	12350	0
141	20240228	174200	90959930	12350	12350	12350	12350	0
142	20240228	174100	90959930	12350	12350	12350	12350	0
143	20240228	174000	90959930	12350	12350	12350	12350	0
144	20240228	173900	90959930	12350	12350	12350	12350	0
145	20240228	173800	90959930	12350	12350	12350	12350	0
146	20240228	173700	90959930	12350	12350	12350	12350	0
147	20240228	173600	90959930	12350	12350	12350	12350	0
148	20240228	173500	90959930	12350	12350	12350	12350	0
149	20240228	173400	90959930	12350	12350	12350	12350	0
150	20240228	173300	90959930	12350	12350	12350	12350	0
151	20240228	173200	90959930	12350	12350	12350	12350	0
152	20240228	173100	90959930	12350	12350	12350	12350	77
153	20240228	173000	90959930	12350	12350	12350	12350	0
154	20240228	172900	90959930	12350	12350	12350	12350	0
155	20240228	172800	90959930	12350	12350	12350	12350	0
156	20240228	172700	90959930	12350	12350	12350	12350	0
157	20240228	172600	90959930	12350	12350	12350	12350	0
158	20240228	172500	90959930	12350	12350	12350	12350	0
159	20240228	172400	90959930	12350	12350	12350	12350	0
160	20240228	172300	90959930	12350	12350	12350	12350	0
161	20240228	172200	90959930	12350	12350	12350	12350	0
162	20240228	172100	90959930	12350	12350	12350	12350	0
163	20240228	172000	90959930	12350	12350	12350	12350	0
164	20240228	171900	90959930	12350	12350	12350	12350	0
165	20240228	171800	90959930	12350	12350	12350	12350	0
166	20240228	171700	90959930	12350	12350	12350	12350	0
167	20240228	171600	90959930	12350	12350	12350	12350	0
168	20240228	171500	90959930	12350	12350	12350	12350	0
169	20240228	171400	90959930	12350	12350	12350	12350	0
170	20240228	171300	90959930	12350	12350	12350	12350	0
171	20240228	171200	90959930	12350	12350	12350	12350	0
172	20240228	171100	90959930	12350	12350	12350	12350	0
173	20240228	171000	90959930	12350	12350	12350	12350	0
174	20240228	170900	90959930	12350	12350	12350	12350	0
175	20240228	170800	90959930	12350	12350	12350	12350	0
176	20240228	170700	90959930	12350	12350	12350	12350	0
177	20240228	170600	90959930	12350	12350	12350	12350	0
178	20240228	170500	90959930	12350	12350	12350	12350	0
179	20240228	170400	90959930	12350	12350	12350	12350	0
180	20240228	170300	90959930	12350	12350	12350	12350	0
181	20240228	170200	90959930	12350	12350	12350	12350	0
182	20240228	170100	90959930	12350	12350	12350	12350	77
183	20240228	170000	90959930	12350	12350	12350	12350	0
184	20240228	165900	90959930	12350	12350	12350	12350	0
185	20240228	165800	90959930	12350	12350	12350	12350	0
186	20240228	165700	90959930	12350	12350	12350	12350	0
187	20240228	165600	90959930	12350	12350	12350	12350	0
188	20240228	165500	90959930	12350	12350	12350	12350	0
189	20240228	165400	90959930	12350	12350	12350	12350	0
190	20240228	165300	90959930	12350	12350	12350	12350	0
191	20240228	165200	90959930	12350	12350	12350	12350	0
192	20240228	165100	90959930	12350	12350	12350	12350	0
193	20240228	165000	90959930	12350	12350	12350	12350	0
194	20240228	164900	90959930	12350	12350	12350	12350	0
195	20240228	164800	90959930	12350	12350	12350	12350	0
196	20240228	164700	90959930	12350	12350	12350	12350	0
197	20240228	164600	90959930	12350	12350	12350	12350	0
198	20240228	164500	90959930	12350	12350	12350	12350	0
199	20240228	164400	90959930	12350	12350	12350	12350	0
200	20240228	164300	90959930	12350	12350	12350	12350	0
201	20240228	164200	90959930	12350	12350	12350	12350	0
202	20240228	164100	90959930	12350	12350	12350	12350	0
203	20240228	164000	90959930	12350	12350	12350	12350	0
204	20240228	163900	90959930	12350	12350	12350	12350	0
205	20240228	163800	90959930	12350	12350	12350	12350	0
206	20240228	163700	90959930	12350	12350	12350	12350	0
207	20240228	163600	90959930	12350	12350	12350	12350	0
208	20240228	163500	90959930	12350	12350	12350	12350	0
209	20240228	163400	90959930	12350	12350	12350	12350	0
210	20240228	163300	90959930	12350	12350	12350	12350	0
211	20240228	163200	90959930	12350	12350	12350	12350	0
212	20240228	163100	90959930	12350	12350	12350	12350	77
213	20240228	163000	90959930	12350	12350	12350	12350	0
214	20240228	162900	90959930	12350	12350	12350	12350	0
215	20240228	162800	90959930	12350	12350	12350	12350	0
216	20240228	162700	90959930	12350	12350	12350	12350	0
217	20240228	162600	90959930	12350	12350	12350	12350	0
218	20240228	162500	90959930	12350	12350	12350	12350	0
219	20240228	162400	90959930	12350	12350	12350	12350	0
220	20240228	162300	90959930	12350	12350	12350	12350	0
221	20240228	162200	90959930	12350	12350	12350	12350	0
222	20240228	162100	90959930	12350	12350	12350	12350	0
223	20240228	162000	90959930	12350	12350	12350	12350	0
224	20240228	161900	90959930	12350	12350	12350	12350	0
225	20240228	161800	90959930	12350	12350	12350	12350	0
226	20240228	161700	90959930	12350	12350	12350	12350	0
227	20240228	161600	90959930	12350	12350	12350	12350	0
228	20240228	161500	90959930	12350	12350	12350	12350	0
229	20240228	161400	90959930	12350	12350	12350	12350	0
230	20240228	161300	90959930	12350	12350	12350	12350	0
231	20240228	161200	90959930	12350	12350	12350	12350	0
232	20240228	161100	90959930	12350	12350	12350	12350	0
233	20240228	161000	90959930	12350	12350	12350	12350	0
234	20240228	160900	90959930	12350	12350	12350	12350	0
235	20240228	160800	90959930	12350	12350	12350	12350	0
236	20240228	160700	90959930	12350	12350	12350	12350	0
237	20240228	160600	90959930	12350	12350	12350	12350	0
238	20240228	160500	90959930	12350	12350	12350	12350	0
239	20240228	160400	90959930	12350	12350	12350	12350	0
240	20240228	160300	90959930	12350	12350	12350	12350	0
241	20240228	160200	90959930	12350	12350	12350	12350	0
242	20240228	160100	90959930	12350	12350	12350	12350	77
243	20240228	160000	90959930	12350	12350	12350	12350	0
244	20240228	155900	90959930	12350	12350	12350	12350	0
245	20240228	155800	90959930	12350	12350	12350	12350	0
246	20240228	155700	90959930	12350	12350	12350	12350	0
247	20240228	155600	90959930	12350	12350	12350	12350	0
248	20240228	155500	90959930	12350	12350	12350	12350	0
249	20240228	155400	90959930	12350	12350	12350	12350	0
250	20240228	155300	90959930	12350	12350	12350	12350	0
251	20240228	155200	90959930	12350	12350	12350	12350	0
252	20240228	155100	90959930	12350	12350	12350	12350	0
253	20240228	155000	90959930	12350	12350	12350	12350	0
254	20240228	154900	90959930	12350	12350	12350	12350	0
255	20240228	154800	90959930	12350	12350	12350	12350	0
256	20240228	154700	90959930	12350	12350	12350	12350	0
257	20240228	154600	90959930	12350	12350	12350	12350	0
258	20240228	154500	90959930	12350	12350	12350	12350	0
259	20240228	154400	90959930	12350	12350	12350	12350	0
260	20240228	154300	90959930	12350	12350	12350	12350	0
261	20240228	154200	90959930	12350	12350	12350	12350	0
262	20240228	154100	90959930	12350	12350	12350	12350	0
263	20240228	154000	90959930	12350	12350	12350	12350	0
264	20240228	153900	90959930	12350	12350	12350	12350	0
265	20240228	153800	90959930	12350	12350	12350	12350	0
266	20240228	153700	90959930	12350	12350	12350	12350	0
267	20240228	153600	90959930	12350	12350	12350	12350	0
268	20240228	153500	90959930	12350	12350	12350	12350	0
269	20240228	153400	90959930	12350	12350	12350	12350	0
270	20240228	153300	90959930	12350	12350	12350	12350	0
271	20240228	153200	90959930	12350	12350	12350	12350	0
272	20240228	153100	90959930	12350	12350	12350	12350	77
273	20240228	153000	90959930	12350	12350	12350	12350	77
274	20240228	152900	90008980	12350	12350	12350	12350	0
275	20240228	152800	90008980	12350	12350	12350	12350	0
276	20240228	152700	90008980	12350	12350	12350	12350	0
277	20240228	152600	90008980	12350	12350	12350	12350	0
278	20240228	152500	90008980	12350	12350	12350	12350	0
279	20240228	152400	90008980	12350	12350	12350	12350	0
280	20240228	152300	90008980	12350	12350	12350	12350	0
281	20240228	152200	90008980	12350	12350	12350	12350	0
282	20240228	152100	90008980	12350	12350	12350	12350	0
283	20240228	152000	90008980	12350	12350	12350	12350	0
284	20240228	151900	90008980	12350	12350	12350	12350	0
285	20240228	151800	90008980	12350	12350	12350	12350	0
286	20240228	151700	90008980	12350	12350	12350	12350	2
287	20240228	151600	89984280	12350	12350	12350	12350	0
288	20240228	151500	89984280	12350	12350	12350	12350	0
289	20240228	151400	89984280	12350	12350	12350	12350	0
290	20240228	151300	89984280	12350	12350	12350	12350	0
291	20240228	151200	89984280	12350	12350	12350	12350	43
292	20240228	151100	89453230	12350	12350	12350	12350	4
293	20240228	151000	89403830	12350	12350	12350	12350	2
294	20240228	150900	89379130	12350	12350	12350	12350	2
295	20240228	150800	89354430	12350	12350	12350	12350	1
296	20240228	150700	89342080	12350	12340	12350	12340	15
297	20240228	150600	89156880	12340	12340	12340	12340	198
298	20240228	150500	86713560	12340	12350	12350	12340	3
299	20240228	150400	86676530	12350	12350	12350	12350	0
300	20240228	150300	86676530	12350	12360	12360	12350	137
301	20240228	150200	84984500	12350	12350	12350	12350	0
302	20240228	150100	84984500	12350	12350	12350	12350	1
303	20240228	150000	84972150	12360	12360	12360	12360	6
304	20240228	145900	84897990	12360	12360	12360	12360	1
305	20240228	145800	84885630	12360	12360	12360	12360	1
306	20240228	145700	84873270	12350	12350	12350	12350	0
307	20240228	145600	84873270	12350	12350	12350	12350	1
308	20240228	145500	84860920	12370	12370	12370	12370	0
309	20240228	145400	84860920	12370	12370	12370	12370	0
310	20240228	145300	84860920	12370	12370	12370	12370	0
311	20240228	145200	84860920	12370	12370	12370	12370	8
312	20240228	145100	84761960	12360	12360	12360	12360	1
313	20240228	145000	84749600	12360	12360	12360	12360	0
314	20240228	144900	84749600	12360	12360	12360	12360	1
315	20240228	144800	84737240	12360	12360	12360	12360	0
316	20240228	144700	84737240	12360	12360	12360	12360	0
317	20240228	144600	84737240	12360	12360	12360	12360	0
318	20240228	144500	84737240	12360	12360	12360	12360	1
319	20240228	144400	84724880	12360	12360	12360	12360	0
320	20240228	144300	84724880	12360	12370	12370	12360	2
321	20240228	144200	84700150	12360	12360	12360	12360	0
322	20240228	144100	84700150	12360	12360	12360	12360	0
323	20240228	144000	84700150	12360	12360	12360	12360	1
324	20240228	143900	84687790	12360	12360	12360	12360	0
325	20240228	143800	84687790	12360	12360	12360	12360	0
326	20240228	143700	84687790	12360	12360	12360	12360	0
327	20240228	143600	84687790	12360	12360	12360	12360	0
328	20240228	143500	84687790	12360	12360	12360	12360	0
329	20240228	143400	84687790	12360	12360	12360	12360	0
330	20240228	143300	84687790	12360	12360	12360	12360	89
331	20240228	143200	83587750	12350	12350	12350	12350	1
332	20240228	143100	83575400	12350	12350	12350	12350	0
333	20240228	143000	83575400	12350	12350	12350	12350	1
334	20240228	142900	83563050	12350	12350	12350	12350	81
335	20240228	142800	82562700	12350	12350	12350	12350	0
336	20240228	142700	82562700	12350	12350	12350	12350	0
337	20240228	142600	82562700	12350	12350	12350	12350	1
338	20240228	142500	82550350	12350	12350	12350	12350	1
339	20240228	142400	82538000	12350	12350	12350	12350	0
340	20240228	142300	82538000	12350	12350	12350	12350	50
341	20240228	142200	81920500	12350	12350	12350	12350	0
342	20240228	142100	81920500	12350	12350	12350	12350	1
343	20240228	142000	81908150	12350	12350	12350	12350	0
344	20240228	141900	81908150	12350	12350	12350	12350	31
345	20240228	141800	81525300	12350	12350	12350	12350	48
346	20240228	141700	80932500	12350	12350	12350	12350	0
347	20240228	141600	80932500	12350	12350	12350	12350	0
348	20240228	141500	80932500	12350	12350	12350	12350	1
349	20240228	141400	80920150	12350	12350	12350	12350	1
350	20240228	141300	80907800	12350	12350	12350	12350	0
351	20240228	141200	80907800	12350	12350	12350	12350	0
352	20240228	141100	80907800	12350	12350	12350	12350	0
353	20240228	141000	80907800	12350	12350	12350	12350	1
354	20240228	140900	80895450	12350	12350	12350	12350	1
355	20240228	140800	80883100	12350	12350	12350	12350	0
356	20240228	140700	80883100	12350	12350	12350	12350	0
357	20240228	140600	80883100	12350	12350	12350	12350	0
358	20240228	140500	80883100	12350	12350	12350	12350	0
359	20240228	140400	80883100	12350	12350	12350	12350	2
360	20240228	140300	80858400	12360	12360	12360	12360	3
361	20240228	140200	80821320	12360	12360	12360	12360	0
362	20240228	140100	80821320	12360	12360	12360	12360	0
363	20240228	140000	80821320	12360	12360	12360	12360	30
364	20240228	135900	80450520	12350	12350	12350	12350	1
365	20240228	135800	80438170	12350	12350	12350	12350	2
366	20240228	135700	80413470	12350	12350	12350	12350	0
367	20240228	135600	80413470	12350	12350	12350	12350	236
368	20240228	135500	77498870	12350	12350	12350	12350	0
369	20240228	135400	77498870	12350	12350	12350	12350	0
370	20240228	135300	77498870	12350	12350	12350	12350	3
371	20240228	135200	77461820	12350	12350	12350	12350	0
372	20240228	135100	77461820	12350	12350	12350	12350	0
373	20240228	135000	77461820	12350	12350	12350	12350	0
374	20240228	134900	77461820	12350	12350	12350	12350	0
375	20240228	134800	77461820	12350	12350	12350	12350	1
376	20240228	134700	77449470	12360	12360	12360	12360	0
377	20240228	134600	77449470	12360	12360	12360	12360	1
378	20240228	134500	77437110	12360	12370	12370	12360	463
379	20240228	134400	71714160	12370	12370	12370	12370	0
380	20240228	134300	71714160	12370	12370	12370	12370	0
381	20240228	134200	71714160	12370	12370	12370	12370	1
382	20240228	134100	71701790	12370	12370	12370	12370	0
383	20240228	134000	71701790	12370	12370	12370	12370	0
384	20240228	133900	71701790	12370	12370	12370	12370	0
385	20240228	133800	71701790	12370	12370	12370	12370	2
386	20240228	133700	71677050	12370	12370	12370	12370	0
387	20240228	133600	71677050	12370	12370	12370	12370	1
388	20240228	133500	71664680	12370	12370	12370	12370	0
389	20240228	133400	71664680	12370	12370	12370	12370	40
390	20240228	133300	71169880	12370	12370	12370	12370	1
391	20240228	133200	71157510	12370	12370	12370	12370	0
392	20240228	133100	71157510	12370	12370	12370	12370	0
393	20240228	133000	71157510	12370	12370	12370	12370	1
394	20240228	132900	71145140	12370	12370	12370	12370	0
395	20240228	132800	71145140	12370	12370	12370	12370	0
396	20240228	132700	71145140	12370	12370	12370	12370	1
397	20240228	132600	71132770	12370	12370	12370	12370	0
398	20240228	132500	71132770	12370	12370	12370	12370	1
399	20240228	132400	71120400	12370	12370	12370	12370	0
400	20240228	132300	71120400	12370	12370	12370	12370	0
401	20240228	132200	71120400	12370	12370	12370	12370	1
402	20240228	132100	71108030	12370	12370	12370	12370	0
403	20240228	132000	71108030	12370	12370	12370	12370	0
404	20240228	131900	71108030	12370	12370	12370	12370	1
405	20240228	131800	71095660	12370	12370	12370	12370	0
406	20240228	131700	71095660	12370	12370	12370	12370	1
407	20240228	131600	71083290	12370	12370	12370	12370	0
408	20240228	131500	71083290	12370	12370	12370	12370	0
409	20240228	131400	71083290	12370	12370	12370	12370	0
410	20240228	131300	71083290	12370	12370	12370	12370	0
411	20240228	131200	71083290	12370	12370	12370	12370	0
412	20240228	131100	71083290	12370	12370	12370	12370	0
413	20240228	131000	71083290	12370	12370	12370	12370	0
414	20240228	130900	71083290	12370	12370	12370	12370	0
415	20240228	130800	71083290	12370	12380	12380	12370	3
416	20240228	130700	71046170	12370	12370	12380	12370	58
417	20240228	130600	70328630	12380	12380	12380	12380	20
418	20240228	130500	70081030	12380	12380	12380	12380	6
419	20240228	130400	70006750	12380	12370	12380	12370	10
420	20240228	130300	69883040	12370	12370	12370	12370	0
421	20240228	130200	69883040	12370	12370	12370	12370	1
422	20240228	130100	69870670	12370	12370	12370	12370	1
423	20240228	130000	69858300	12380	12380	12380	12380	1
424	20240228	125900	69845920	12370	12370	12370	12370	0
425	20240228	125800	69845920	12370	12370	12370	12370	0
426	20240228	125700	69845920	12370	12370	12370	12370	0
427	20240228	125600	69845920	12370	12380	12380	12370	51
428	20240228	125500	69214550	12370	12370	12370	12370	0
429	20240228	125400	69214550	12370	12370	12370	12370	0
430	20240228	125300	69214550	12370	12370	12370	12370	2
431	20240228	125200	69189810	12370	12370	12370	12370	0
432	20240228	125100	69189810	12370	12370	12370	12370	1
433	20240228	125000	69177440	12370	12370	12370	12370	0
434	20240228	124900	69177440	12370	12370	12370	12370	0
435	20240228	124800	69177440	12370	12370	12370	12370	0
436	20240228	124700	69177440	12370	12370	12370	12370	0
437	20240228	124600	69177440	12370	12370	12370	12370	6
438	20240228	124500	69103220	12380	12380	12380	12380	105
439	20240228	124400	67803320	12370	12370	12370	12370	0
440	20240228	124300	67803320	12370	12370	12370	12370	0
441	20240228	124200	67803320	12370	12370	12370	12370	0
442	20240228	124100	67803320	12370	12370	12370	12370	1
443	20240228	124000	67790950	12370	12370	12370	12370	26
444	20240228	123900	67469330	12370	12370	12370	12370	0
445	20240228	123800	67469330	12370	12370	12370	12370	0
446	20240228	123700	67469330	12370	12370	12370	12370	0
447	20240228	123600	67469330	12370	12370	12370	12370	0
448	20240228	123500	67469330	12370	12370	12370	12370	1
449	20240228	123400	67456960	12370	12370	12370	12370	0
450	20240228	123300	67456960	12370	12370	12370	12370	5
451	20240228	123200	67395110	12370	12370	12370	12370	0
452	20240228	123100	67395110	12370	12370	12370	12370	0
453	20240228	123000	67395110	12370	12370	12370	12370	1
454	20240228	122900	67382740	12370	12370	12370	12370	0
455	20240228	122800	67382740	12370	12370	12370	12370	0
456	20240228	122700	67382740	12370	12370	12370	12370	0
457	20240228	122600	67382740	12370	12370	12370	12370	80
458	20240228	122500	66393140	12370	12370	12370	12370	1
459	20240228	122400	66380770	12370	12370	12370	12370	0
460	20240228	122300	66380770	12370	12370	12370	12370	0
461	20240228	122200	66380770	12370	12370	12370	12370	0
462	20240228	122100	66380770	12370	12370	12370	12370	0
463	20240228	122000	66380770	12370	12370	12370	12370	1
464	20240228	121900	66368400	12370	12370	12370	12370	0
465	20240228	121800	66368400	12370	12370	12370	12370	0
466	20240228	121700	66368400	12370	12370	12370	12370	0
467	20240228	121600	66368400	12370	12370	12370	12370	1
468	20240228	121500	66356030	12370	12370	12370	12370	0
469	20240228	121400	66356030	12370	12370	12370	12370	0
470	20240228	121300	66356030	12370	12370	12370	12370	0
471	20240228	121200	66356030	12370	12370	12370	12370	0
472	20240228	121100	66356030	12370	12370	12370	12370	0
473	20240228	121000	66356030	12370	12370	12370	12370	0
474	20240228	120900	66356030	12370	12370	12370	12370	2
475	20240228	120800	66331290	12370	12370	12370	12370	0
476	20240228	120700	66331290	12370	12370	12370	12370	0
477	20240228	120600	66331290	12370	12370	12370	12370	0
478	20240228	120500	66331290	12370	12370	12370	12370	0
479	20240228	120400	66331290	12370	12370	12370	12370	1
480	20240228	120300	66318920	12370	12370	12370	12370	3
481	20240228	120200	66281810	12370	12370	12370	12370	0
482	20240228	120100	66281810	12370	12370	12370	12370	0
483	20240228	120000	66281810	12370	12370	12370	12370	0
484	20240228	115900	66281810	12370	12370	12370	12370	1
485	20240228	115800	66269440	12380	12380	12380	12380	0
486	20240228	115700	66269440	12380	12380	12380	12380	0
487	20240228	115600	66269440	12380	12380	12380	12380	160
488	20240228	115500	64288640	12370	12370	12370	12370	61
489	20240228	115400	63534070	12370	12370	12370	12370	2
490	20240228	115300	63509330	12370	12370	12370	12370	0
491	20240228	115200	63509330	12370	12370	12370	12370	140
492	20240228	115100	61777530	12370	12370	12370	12370	0
493	20240228	115000	61777530	12370	12370	12370	12370	0
494	20240228	114900	61777530	12370	12370	12370	12370	1
495	20240228	114800	61765160	12380	12380	12380	12380	4
496	20240228	114700	61715640	12370	12370	12370	12370	0
497	20240228	114600	61715640	12370	12370	12370	12370	0
498	20240228	114500	61715640	12370	12370	12370	12370	0
499	20240228	114400	61715640	12370	12370	12370	12370	0
500	20240228	114300	61715640	12370	12370	12370	12370	1
501	20240228	114200	61703270	12380	12380	12380	12380	1
502	20240228	114100	61690890	12370	12370	12370	12370	10
503	20240228	114000	61567190	12360	12360	12360	12360	0
504	20240228	113900	61567190	12360	12360	12360	12360	20
505	20240228	113800	61319990	12360	12360	12360	12360	2
506	20240228	113700	61295270	12360	12360	12360	12360	0
507	20240228	113600	61295270	12360	12360	12360	12360	0
508	20240228	113500	61295270	12360	12360	12360	12360	0
509	20240228	113400	61295270	12360	12360	12360	12360	0
510	20240228	113300	61295270	12360	12360	12360	12360	0
511	20240228	113200	61295270	12360	12360	12360	12360	0
512	20240228	113100	61295270	12360	12360	12360	12360	0
513	20240228	113000	61295270	12360	12360	12360	12360	0
514	20240228	112900	61295270	12360	12360	12360	12360	0
515	20240228	112800	61295270	12360	12360	12360	12360	7
516	20240228	112700	61208750	12360	12360	12360	12360	8
517	20240228	112600	61109870	12350	12350	12350	12350	0
518	20240228	112500	61109870	12350	12350	12350	12350	0
519	20240228	112400	61109870	12350	12350	12350	12350	0
520	20240228	112300	61109870	12350	12350	12350	12350	0
521	20240228	112200	61109870	12350	12350	12350	12350	2
522	20240228	112100	61085170	12360	12360	12360	12360	0
523	20240228	112000	61085170	12360	12360	12360	12360	0
524	20240228	111900	61085170	12360	12360	12360	12360	0
525	20240228	111800	61085170	12360	12360	12360	12360	0
526	20240228	111700	61085170	12360	12360	12360	12360	0
527	20240228	111600	61085170	12360	12360	12360	12360	0
528	20240228	111500	61085170	12360	12360	12360	12360	0
529	20240228	111400	61085170	12360	12360	12360	12360	25
530	20240228	111300	60776170	12350	12350	12350	12350	0
531	20240228	111200	60776170	12350	12350	12350	12350	0
532	20240228	111100	60776170	12350	12350	12350	12350	7
533	20240228	111000	60689720	12340	12340	12340	12340	0
534	20240228	110900	60689720	12340	12340	12340	12340	0
535	20240228	110800	60689720	12340	12340	12340	12340	0
536	20240228	110700	60689720	12340	12340	12340	12340	2
537	20240228	110600	60665040	12350	12350	12350	12350	10
538	20240228	110500	60541540	12360	12360	12360	12360	0
539	20240228	110400	60541540	12360	12360	12360	12360	0
540	20240228	110300	60541540	12360	12360	12360	12360	0
541	20240228	110200	60541540	12360	12360	12360	12360	0
542	20240228	110100	60541540	12360	12360	12360	12360	0
543	20240228	110000	60541540	12360	12360	12360	12360	0
544	20240228	105900	60541540	12360	12360	12360	12360	0
545	20240228	105800	60541540	12360	12360	12360	12360	3
546	20240228	105700	60504460	12360	12360	12360	12360	0
547	20240228	105600	60504460	12360	12360	12360	12360	0
548	20240228	105500	60504460	12360	12360	12360	12360	10
549	20240228	105400	60380860	12360	12360	12360	12360	0
550	20240228	105300	60380860	12360	12360	12360	12360	3
551	20240228	105200	60343780	12360	12360	12360	12360	0
552	20240228	105100	60343780	12360	12360	12360	12360	0
553	20240228	105000	60343780	12360	12360	12360	12360	1
554	20240228	104900	60331420	12360	12360	12360	12360	0
555	20240228	104800	60331420	12360	12360	12360	12360	0
556	20240228	104700	60331420	12360	12360	12360	12360	1
557	20240228	104600	60319060	12370	12370	12370	12370	0
558	20240228	104500	60319060	12370	12340	12370	12340	37
559	20240228	104400	59862180	12330	12330	12330	12330	0
560	20240228	104300	59862180	12330	12330	12330	12330	0
561	20240228	104200	59862180	12330	12330	12330	12330	0
562	20240228	104100	59862180	12330	12330	12330	12330	0
563	20240228	104000	59862180	12330	12330	12330	12330	0
564	20240228	103900	59862180	12330	12330	12330	12330	0
565	20240228	103800	59862180	12330	12340	12340	12330	20
566	20240228	103700	59615570	12340	12340	12340	12340	0
567	20240228	103600	59615570	12340	12340	12340	12340	1
568	20240228	103500	59603230	12350	12350	12350	12350	1
569	20240228	103400	59590880	12350	12340	12350	12320	301
570	20240228	103300	55880420	12330	12330	12330	12330	0
571	20240228	103200	55880420	12330	12330	12330	12330	0
572	20240228	103100	55880420	12330	12330	12330	12330	4
573	20240228	103000	55831100	12340	12350	12350	12340	1114
574	20240228	102900	42073520	12370	12370	12370	12370	0
575	20240228	102800	42073520	12370	12370	12370	12370	0
576	20240228	102700	42073520	12370	12360	12370	12330	2669
577	20240228	102600	9130260	12360	12360	12360	12360	3
578	20240228	102500	9093180	12370	12370	12370	12370	0
579	20240228	102400	9093180	12370	12370	12370	12370	0
580	20240228	102300	9093180	12370	12370	12370	12370	0
581	20240228	102200	9093180	12370	12370	12370	12370	0
582	20240228	102100	9093180	12370	12370	12370	12370	1
583	20240228	102000	9080810	12360	12360	12360	12360	150
584	20240228	101900	7226810	12370	12370	12370	12370	36
585	20240228	101800	6781490	12380	12380	12380	12380	0
586	20240228	101700	6781490	12380	12380	12380	12380	0
587	20240228	101600	6781490	12380	12380	12380	12380	2
588	20240228	101500	6756730	12370	12370	12370	12370	1
589	20240228	101400	6744360	12370	12370	12370	12370	0
590	20240228	101300	6744360	12370	12370	12370	12370	0
591	20240228	101200	6744360	12370	12370	12370	12370	0
592	20240228	101100	6744360	12370	12370	12370	12370	0
593	20240228	101000	6744360	12370	12370	12370	12370	1
594	20240228	100900	6731990	12380	12380	12380	12380	96
595	20240228	100800	5543510	12380	12380	12380	12380	3
596	20240228	100700	5506370	12370	12370	12370	12370	0
597	20240228	100600	5506370	12370	12370	12370	12370	0
598	20240228	100500	5506370	12370	12370	12370	12370	1
599	20240228	100400	5494000	12380	12380	12380	12380	0
600	20240228	100300	5494000	12380	12380	12380	12380	6
601	20240228	100200	5419720	12380	12380	12380	12380	0
602	20240228	100100	5419720	12380	12380	12380	12380	0
603	20240228	100000	5419720	12380	12370	12380	12370	2
604	20240228	095900	5394970	12370	12370	12370	12370	1
605	20240228	095800	5382600	12380	12380	12380	12380	10
606	20240228	095700	5258800	12380	12380	12380	12380	0
607	20240228	095600	5258800	12380	12380	12380	12380	9
608	20240228	095500	5147380	12380	12380	12380	12380	1
609	20240228	095400	5135000	12370	12370	12370	12370	1
610	20240228	095300	5122630	12370	12370	12370	12370	0
611	20240228	095200	5122630	12370	12370	12370	12370	0
612	20240228	095100	5122630	12370	12370	12370	12370	0
613	20240228	095000	5122630	12370	12370	12370	12370	0
614	20240228	094900	5122630	12370	12370	12370	12370	1
615	20240228	094800	5110260	12380	12380	12380	12380	0
616	20240228	094700	5110260	12380	12380	12380	12380	0
617	20240228	094600	5110260	12380	12380	12380	12380	0
618	20240228	094500	5110260	12380	12380	12380	12380	0
619	20240228	094400	5110260	12380	12380	12380	12380	0
620	20240228	094300	5110260	12380	12380	12380	12380	0
621	20240228	094200	5110260	12380	12380	12380	12380	0
622	20240228	094100	5110260	12380	12380	12380	12380	1
623	20240228	094000	5097880	12380	12380	12380	12380	0
624	20240228	093900	5097880	12380	12370	12380	12370	5
625	20240228	093800	5036000	12360	12360	12360	12360	10
626	20240228	093700	4912400	12380	12380	12380	12380	3
627	20240228	093600	4875260	12380	12380	12380	12380	1
628	20240228	093500	4862880	12380	12380	12380	12380	1
629	20240228	093400	4850500	12380	12370	12380	12360	48
630	20240228	093300	4256430	12380	12380	12380	12380	40
631	20240228	093200	3761230	12380	12380	12380	12380	3
632	20240228	093100	3724090	12380	12380	12380	12380	2
633	20240228	093000	3699330	12380	12370	12380	12370	45
634	20240228	092900	3142420	12370	12370	12370	12370	16
635	20240228	092800	2944500	12370	12370	12370	12360	7
636	20240228	092700	2857920	12370	12370	12370	12370	0
637	20240228	092600	2857920	12370	12370	12370	12370	69
638	20240228	092500	2004390	12380	12380	12380	12380	0
639	20240228	092400	2004390	12380	12380	12380	12380	12
640	20240228	092300	1855830	12370	12370	12370	12370	0
641	20240228	092200	1855830	12370	12370	12370	12370	1
642	20240228	092100	1843460	12370	12370	12370	12370	0
643	20240228	092000	1843460	12370	12370	12370	12370	0
644	20240228	091900	1843460	12370	12370	12370	12370	10
645	20240228	091800	1719760	12370	12370	12370	12370	10
646	20240228	091700	1596060	12370	12370	12370	12370	0
647	20240228	091600	1596060	12370	12370	12370	12370	0
648	20240228	091500	1596060	12370	12370	12370	12370	0
649	20240228	091400	1596060	12370	12370	12370	12370	11
650	20240228	091300	1459990	12370	12370	12370	12370	1
651	20240228	091200	1447620	12370	12370	12370	12370	0
652	20240228	091100	1447620	12370	12370	12370	12370	0
653	20240228	091000	1447620	12370	12380	12380	12370	18
654	20240228	090900	1224930	12380	12380	12380	12380	10
655	20240228	090800	1101130	12380	12380	12380	12380	0
656	20240228	090700	1101130	12380	12380	12380	12380	0
657	20240228	090600	1101130	12380	12380	12380	12380	10
658	20240228	090500	977330	12370	12370	12370	12370	0
659	20240228	090400	977330	12370	12380	12380	12370	71
660	20240228	090300	99040	12380	12380	12380	12380	0
661	20240228	090200	99040	12380	12380	12380	12380	5
662	20240228	090100	37140	12380	12380	12380	12380	0
663	20240228	090000	37140	12380	12380	12380	12380	3