KissMeData/225220/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204100	235596520	3985	3985	3985	3985	975
3	20240228	204000	235596520	3985	3985	3985	3985	0
4	20240228	203900	235596520	3985	3985	3985	3985	0
5	20240228	203800	235596520	3985	3985	3985	3985	0
6	20240228	203700	235596520	3985	3985	3985	3985	0
7	20240228	203600	235596520	3985	3985	3985	3985	0
8	20240228	203500	235596520	3985	3985	3985	3985	0
9	20240228	203400	235596520	3985	3985	3985	3985	0
10	20240228	203300	235596520	3985	3985	3985	3985	0
11	20240228	203200	235596520	3985	3985	3985	3985	0
12	20240228	203100	235596520	3985	3985	3985	3985	0
13	20240228	203000	235596520	3985	3985	3985	3985	0
14	20240228	202900	235596520	3985	3985	3985	3985	0
15	20240228	202800	235596520	3985	3985	3985	3985	0
16	20240228	202700	235596520	3985	3985	3985	3985	0
17	20240228	202600	235596520	3985	3985	3985	3985	0
18	20240228	202500	235596520	3985	3985	3985	3985	0
19	20240228	202400	235596520	3985	3985	3985	3985	0
20	20240228	202300	235596520	3985	3985	3985	3985	0
21	20240228	202200	235596520	3985	3985	3985	3985	0
22	20240228	202100	235596520	3985	3985	3985	3985	0
23	20240228	202000	235596520	3985	3985	3985	3985	0
24	20240228	201900	235596520	3985	3985	3985	3985	0
25	20240228	201800	235596520	3985	3985	3985	3985	0
26	20240228	201700	235596520	3985	3985	3985	3985	0
27	20240228	201600	235596520	3985	3985	3985	3985	0
28	20240228	201500	235596520	3985	3985	3985	3985	0
29	20240228	201400	235596520	3985	3985	3985	3985	0
30	20240228	201300	235596520	3985	3985	3985	3985	0
31	20240228	201200	235596520	3985	3985	3985	3985	0
32	20240228	201100	235596520	3985	3985	3985	3985	975
33	20240228	201000	235596520	3985	3985	3985	3985	0
34	20240228	200900	235596520	3985	3985	3985	3985	0
35	20240228	200800	235596520	3985	3985	3985	3985	0
36	20240228	200700	235596520	3985	3985	3985	3985	0
37	20240228	200600	235596520	3985	3985	3985	3985	0
38	20240228	200500	235596520	3985	3985	3985	3985	0
39	20240228	200400	235596520	3985	3985	3985	3985	0
40	20240228	200300	235596520	3985	3985	3985	3985	0
41	20240228	200200	235596520	3985	3985	3985	3985	0
42	20240228	200100	235596520	3985	3985	3985	3985	0
43	20240228	200000	235596520	3985	3985	3985	3985	0
44	20240228	195900	235596520	3985	3985	3985	3985	0
45	20240228	195800	235596520	3985	3985	3985	3985	0
46	20240228	195700	235596520	3985	3985	3985	3985	0
47	20240228	195600	235596520	3985	3985	3985	3985	0
48	20240228	195500	235596520	3985	3985	3985	3985	0
49	20240228	195400	235596520	3985	3985	3985	3985	0
50	20240228	195300	235596520	3985	3985	3985	3985	0
51	20240228	195200	235596520	3985	3985	3985	3985	0
52	20240228	195100	235596520	3985	3985	3985	3985	0
53	20240228	195000	235596520	3985	3985	3985	3985	0
54	20240228	194900	235596520	3985	3985	3985	3985	0
55	20240228	194800	235596520	3985	3985	3985	3985	0
56	20240228	194700	235596520	3985	3985	3985	3985	0
57	20240228	194600	235596520	3985	3985	3985	3985	0
58	20240228	194500	235596520	3985	3985	3985	3985	0
59	20240228	194400	235596520	3985	3985	3985	3985	0
60	20240228	194300	235596520	3985	3985	3985	3985	0
61	20240228	194200	235596520	3985	3985	3985	3985	0
62	20240228	194100	235596520	3985	3985	3985	3985	975
63	20240228	194000	235596520	3985	3985	3985	3985	0
64	20240228	193900	235596520	3985	3985	3985	3985	0
65	20240228	193800	235596520	3985	3985	3985	3985	0
66	20240228	193700	235596520	3985	3985	3985	3985	0
67	20240228	193600	235596520	3985	3985	3985	3985	0
68	20240228	193500	235596520	3985	3985	3985	3985	0
69	20240228	193400	235596520	3985	3985	3985	3985	0
70	20240228	193300	235596520	3985	3985	3985	3985	0
71	20240228	193200	235596520	3985	3985	3985	3985	0
72	20240228	193100	235596520	3985	3985	3985	3985	0
73	20240228	193000	235596520	3985	3985	3985	3985	0
74	20240228	192900	235596520	3985	3985	3985	3985	0
75	20240228	192800	235596520	3985	3985	3985	3985	0
76	20240228	192700	235596520	3985	3985	3985	3985	0
77	20240228	192600	235596520	3985	3985	3985	3985	0
78	20240228	192500	235596520	3985	3985	3985	3985	0
79	20240228	192400	235596520	3985	3985	3985	3985	0
80	20240228	192300	235596520	3985	3985	3985	3985	0
81	20240228	192200	235596520	3985	3985	3985	3985	0
82	20240228	192100	235596520	3985	3985	3985	3985	0
83	20240228	192000	235596520	3985	3985	3985	3985	0
84	20240228	191900	235596520	3985	3985	3985	3985	0
85	20240228	191800	235596520	3985	3985	3985	3985	0
86	20240228	191700	235596520	3985	3985	3985	3985	0
87	20240228	191600	235596520	3985	3985	3985	3985	0
88	20240228	191500	235596520	3985	3985	3985	3985	0
89	20240228	191400	235596520	3985	3985	3985	3985	0
90	20240228	191300	235596520	3985	3985	3985	3985	0
91	20240228	191200	235596520	3985	3985	3985	3985	0
92	20240228	191100	235596520	3985	3985	3985	3985	975
93	20240228	191000	235596520	3985	3985	3985	3985	0
94	20240228	190900	235596520	3985	3985	3985	3985	0
95	20240228	190800	235596520	3985	3985	3985	3985	0
96	20240228	190700	235596520	3985	3985	3985	3985	0
97	20240228	190600	235596520	3985	3985	3985	3985	0
98	20240228	190500	235596520	3985	3985	3985	3985	0
99	20240228	190400	235596520	3985	3985	3985	3985	0
100	20240228	190300	235596520	3985	3985	3985	3985	0
101	20240228	190200	235596520	3985	3985	3985	3985	0
102	20240228	190100	235596520	3985	3985	3985	3985	0
103	20240228	190000	235596520	3985	3985	3985	3985	0
104	20240228	185900	235596520	3985	3985	3985	3985	0
105	20240228	185800	235596520	3985	3985	3985	3985	0
106	20240228	185700	235596520	3985	3985	3985	3985	0
107	20240228	185600	235596520	3985	3985	3985	3985	0
108	20240228	185500	235596520	3985	3985	3985	3985	0
109	20240228	185400	235596520	3985	3985	3985	3985	0
110	20240228	185300	235596520	3985	3985	3985	3985	0
111	20240228	185200	235596520	3985	3985	3985	3985	0
112	20240228	185100	235596520	3985	3985	3985	3985	0
113	20240228	185000	235596520	3985	3985	3985	3985	0
114	20240228	184900	235596520	3985	3985	3985	3985	0
115	20240228	184800	235596520	3985	3985	3985	3985	0
116	20240228	184700	235596520	3985	3985	3985	3985	0
117	20240228	184600	235596520	3985	3985	3985	3985	0
118	20240228	184500	235596520	3985	3985	3985	3985	0
119	20240228	184400	235596520	3985	3985	3985	3985	0
120	20240228	184300	235596520	3985	3985	3985	3985	0
121	20240228	184200	235596520	3985	3985	3985	3985	0
122	20240228	184100	235596520	3985	3985	3985	3985	975
123	20240228	184000	235596520	3985	3985	3985	3985	0
124	20240228	183900	235596520	3985	3985	3985	3985	0
125	20240228	183800	235596520	3985	3985	3985	3985	0
126	20240228	183700	235596520	3985	3985	3985	3985	0
127	20240228	183600	235596520	3985	3985	3985	3985	0
128	20240228	183500	235596520	3985	3985	3985	3985	0
129	20240228	183400	235596520	3985	3985	3985	3985	0
130	20240228	183300	235596520	3985	3985	3985	3985	0
131	20240228	183200	235596520	3985	3985	3985	3985	0
132	20240228	183100	235596520	3985	3985	3985	3985	0
133	20240228	183000	235596520	3985	3985	3985	3985	0
134	20240228	182900	235596520	3985	3985	3985	3985	0
135	20240228	182800	235596520	3985	3985	3985	3985	0
136	20240228	182700	235596520	3985	3985	3985	3985	0
137	20240228	182600	235596520	3985	3985	3985	3985	0
138	20240228	182500	235596520	3985	3985	3985	3985	0
139	20240228	182400	235596520	3985	3985	3985	3985	0
140	20240228	182300	235596520	3985	3985	3985	3985	0
141	20240228	182200	235596520	3985	3985	3985	3985	0
142	20240228	182100	235596520	3985	3985	3985	3985	0
143	20240228	182000	235596520	3985	3985	3985	3985	0
144	20240228	181900	235596520	3985	3985	3985	3985	0
145	20240228	181800	235596520	3985	3985	3985	3985	0
146	20240228	181700	235596520	3985	3985	3985	3985	0
147	20240228	181600	235596520	3985	3985	3985	3985	0
148	20240228	181500	235596520	3985	3985	3985	3985	0
149	20240228	181400	235596520	3985	3985	3985	3985	0
150	20240228	181300	235596520	3985	3985	3985	3985	0
151	20240228	181200	235596520	3985	3985	3985	3985	0
152	20240228	181100	235596520	3985	3985	3985	3985	975
153	20240228	181000	235596520	3985	3985	3985	3985	0
154	20240228	180900	235596520	3985	3985	3985	3985	0
155	20240228	180800	235596520	3985	3985	3985	3985	0
156	20240228	180700	235596520	3985	3985	3985	3985	0
157	20240228	180600	235596520	3985	3985	3985	3985	0
158	20240228	180500	235596520	3985	3985	3985	3985	0
159	20240228	180400	235596520	3985	3985	3985	3985	0
160	20240228	180300	235596520	3985	3985	3985	3985	0
161	20240228	180200	235596520	3985	3985	3985	3985	0
162	20240228	180100	235596520	3985	3985	3985	3985	0
163	20240228	180000	235596520	3985	3985	3985	3985	0
164	20240228	175900	235596520	3985	3985	3985	3985	0
165	20240228	175800	235596520	3985	3985	3985	3985	0
166	20240228	175700	235596520	3985	3985	3985	3985	0
167	20240228	175600	235596520	3985	3985	3985	3985	0
168	20240228	175500	235596520	3985	3985	3985	3985	0
169	20240228	175400	235596520	3985	3985	3985	3985	0
170	20240228	175300	235596520	3985	3985	3985	3985	0
171	20240228	175200	235596520	3985	3985	3985	3985	0
172	20240228	175100	235596520	3985	3985	3985	3985	0
173	20240228	175000	235596520	3985	3985	3985	3985	0
174	20240228	174900	235596520	3985	3985	3985	3985	0
175	20240228	174800	235596520	3985	3985	3985	3985	0
176	20240228	174700	235596520	3985	3985	3985	3985	0
177	20240228	174600	235596520	3985	3985	3985	3985	0
178	20240228	174500	235596520	3985	3985	3985	3985	0
179	20240228	174400	235596520	3985	3985	3985	3985	0
180	20240228	174300	235596520	3985	3985	3985	3985	0
181	20240228	174200	235596520	3985	3985	3985	3985	0
182	20240228	174100	235596520	3985	3985	3985	3985	975
183	20240228	174000	235596520	3985	3985	3985	3985	0
184	20240228	173900	235596520	3985	3985	3985	3985	0
185	20240228	173800	235596520	3985	3985	3985	3985	0
186	20240228	173700	235596520	3985	3985	3985	3985	0
187	20240228	173600	235596520	3985	3985	3985	3985	0
188	20240228	173500	235596520	3985	3985	3985	3985	0
189	20240228	173400	235596520	3985	3985	3985	3985	0
190	20240228	173300	235596520	3985	3985	3985	3985	0
191	20240228	173200	235596520	3985	3985	3985	3985	0
192	20240228	173100	235596520	3985	3985	3985	3985	0
193	20240228	173000	235596520	3985	3985	3985	3985	0
194	20240228	172900	235596520	3985	3985	3985	3985	0
195	20240228	172800	235596520	3985	3985	3985	3985	0
196	20240228	172700	235596520	3985	3985	3985	3985	0
197	20240228	172600	235596520	3985	3985	3985	3985	0
198	20240228	172500	235596520	3985	3985	3985	3985	0
199	20240228	172400	235596520	3985	3985	3985	3985	0
200	20240228	172300	235596520	3985	3985	3985	3985	0
201	20240228	172200	235596520	3985	3985	3985	3985	0
202	20240228	172100	235596520	3985	3985	3985	3985	0
203	20240228	172000	235596520	3985	3985	3985	3985	0
204	20240228	171900	235596520	3985	3985	3985	3985	0
205	20240228	171800	235596520	3985	3985	3985	3985	0
206	20240228	171700	235596520	3985	3985	3985	3985	0
207	20240228	171600	235596520	3985	3985	3985	3985	0
208	20240228	171500	235596520	3985	3985	3985	3985	0
209	20240228	171400	235596520	3985	3985	3985	3985	0
210	20240228	171300	235596520	3985	3985	3985	3985	0
211	20240228	171200	235596520	3985	3985	3985	3985	0
212	20240228	171100	235596520	3985	3985	3985	3985	975
213	20240228	171000	235596520	3985	3985	3985	3985	0
214	20240228	170900	235596520	3985	3985	3985	3985	0
215	20240228	170800	235596520	3985	3985	3985	3985	0
216	20240228	170700	235596520	3985	3985	3985	3985	0
217	20240228	170600	235596520	3985	3985	3985	3985	0
218	20240228	170500	235596520	3985	3985	3985	3985	0
219	20240228	170400	235596520	3985	3985	3985	3985	0
220	20240228	170300	235596520	3985	3985	3985	3985	0
221	20240228	170200	235596520	3985	3985	3985	3985	0
222	20240228	170100	235596520	3985	3985	3985	3985	0
223	20240228	170000	235596520	3985	3985	3985	3985	0
224	20240228	165900	235596520	3985	3985	3985	3985	0
225	20240228	165800	235596520	3985	3985	3985	3985	0
226	20240228	165700	235596520	3985	3985	3985	3985	0
227	20240228	165600	235596520	3985	3985	3985	3985	0
228	20240228	165500	235596520	3985	3985	3985	3985	0
229	20240228	165400	235596520	3985	3985	3985	3985	0
230	20240228	165300	235596520	3985	3985	3985	3985	0
231	20240228	165200	235596520	3985	3985	3985	3985	0
232	20240228	165100	235596520	3985	3985	3985	3985	0
233	20240228	165000	235596520	3985	3985	3985	3985	0
234	20240228	164900	235596520	3985	3985	3985	3985	0
235	20240228	164800	235596520	3985	3985	3985	3985	0
236	20240228	164700	235596520	3985	3985	3985	3985	0
237	20240228	164600	235596520	3985	3985	3985	3985	0
238	20240228	164500	235596520	3985	3985	3985	3985	0
239	20240228	164400	235596520	3985	3985	3985	3985	0
240	20240228	164300	235596520	3985	3985	3985	3985	0
241	20240228	164200	235596520	3985	3985	3985	3985	0
242	20240228	164100	235596520	3985	3985	3985	3985	975
243	20240228	164000	235596520	3985	3985	3985	3985	0
244	20240228	163900	235596520	3985	3985	3985	3985	0
245	20240228	163800	235596520	3985	3985	3985	3985	0
246	20240228	163700	235596520	3985	3985	3985	3985	0
247	20240228	163600	235596520	3985	3985	3985	3985	0
248	20240228	163500	235596520	3985	3985	3985	3985	0
249	20240228	163400	235596520	3985	3985	3985	3985	0
250	20240228	163300	235596520	3985	3985	3985	3985	0
251	20240228	163200	235596520	3985	3985	3985	3985	0
252	20240228	163100	235596520	3985	3985	3985	3985	0
253	20240228	163000	235596520	3985	3985	3985	3985	0
254	20240228	162900	235596520	3985	3985	3985	3985	0
255	20240228	162800	235596520	3985	3985	3985	3985	0
256	20240228	162700	235596520	3985	3985	3985	3985	0
257	20240228	162600	235596520	3985	3985	3985	3985	0
258	20240228	162500	235596520	3985	3985	3985	3985	0
259	20240228	162400	235596520	3985	3985	3985	3985	0
260	20240228	162300	235596520	3985	3985	3985	3985	0
261	20240228	162200	235596520	3985	3985	3985	3985	0
262	20240228	162100	235596520	3985	3985	3985	3985	0
263	20240228	162000	235596520	3985	3985	3985	3985	0
264	20240228	161900	235596520	3985	3985	3985	3985	0
265	20240228	161800	235596520	3985	3985	3985	3985	0
266	20240228	161700	235596520	3985	3985	3985	3985	0
267	20240228	161600	235596520	3985	3985	3985	3985	0
268	20240228	161500	235596520	3985	3985	3985	3985	0
269	20240228	161400	235596520	3985	3985	3985	3985	0
270	20240228	161300	235596520	3985	3985	3985	3985	0
271	20240228	161200	235596520	3985	3985	3985	3985	0
272	20240228	161100	235596520	3985	3985	3985	3985	975
273	20240228	161000	235596520	3985	3985	3985	3985	0
274	20240228	160900	235596520	3985	3985	3985	3985	0
275	20240228	160800	235596520	3985	3985	3985	3985	0
276	20240228	160700	235596520	3985	3985	3985	3985	0
277	20240228	160600	235596520	3985	3985	3985	3985	0
278	20240228	160500	235596520	3985	3985	3985	3985	0
279	20240228	160400	235596520	3985	3985	3985	3985	0
280	20240228	160300	235596520	3985	3985	3985	3985	0
281	20240228	160200	235596520	3985	3985	3985	3985	0
282	20240228	160100	235596520	3985	3985	3985	3985	0
283	20240228	160000	235596520	3985	3985	3985	3985	0
284	20240228	155900	235596520	3985	3985	3985	3985	0
285	20240228	155800	235596520	3985	3985	3985	3985	0
286	20240228	155700	235596520	3985	3985	3985	3985	0
287	20240228	155600	235596520	3985	3985	3985	3985	0
288	20240228	155500	235596520	3985	3985	3985	3985	0
289	20240228	155400	235596520	3985	3985	3985	3985	0
290	20240228	155300	235596520	3985	3985	3985	3985	0
291	20240228	155200	235596520	3985	3985	3985	3985	0
292	20240228	155100	235596520	3985	3985	3985	3985	0
293	20240228	155000	235596520	3985	3985	3985	3985	0
294	20240228	154900	235596520	3985	3985	3985	3985	0
295	20240228	154800	235596520	3985	3985	3985	3985	0
296	20240228	154700	235596520	3985	3985	3985	3985	0
297	20240228	154600	235596520	3985	3985	3985	3985	0
298	20240228	154500	235596520	3985	3985	3985	3985	0
299	20240228	154400	235596520	3985	3985	3985	3985	0
300	20240228	154300	235596520	3985	3985	3985	3985	0
301	20240228	154200	235596520	3985	3985	3985	3985	0
302	20240228	154100	235596520	3985	3985	3985	3985	975
303	20240228	154000	235596520	3985	3985	3985	3985	0
304	20240228	153900	235596520	3985	3985	3985	3985	0
305	20240228	153800	235596520	3985	3985	3985	3985	0
306	20240228	153700	235596520	3985	3985	3985	3985	0
307	20240228	153600	235596520	3985	3985	3985	3985	0
308	20240228	153500	235596520	3985	3985	3985	3985	0
309	20240228	153400	235596520	3985	3985	3985	3985	0
310	20240228	153300	235596520	3985	3985	3985	3985	0
311	20240228	153200	235596520	3985	3985	3985	3985	0
312	20240228	153100	235596520	3985	3985	3985	3985	0
313	20240228	153000	235596520	3985	3985	3985	3985	975
314	20240228	152900	231711145	3985	3985	3985	3985	0
315	20240228	152800	231711145	3985	3985	3985	3985	0
316	20240228	152700	231711145	3985	3985	3985	3985	0
317	20240228	152600	231711145	3985	3985	3985	3985	0
318	20240228	152500	231711145	3985	3985	3985	3985	0
319	20240228	152400	231711145	3985	3985	3985	3985	0
320	20240228	152300	231711145	3985	3985	3985	3985	0
321	20240228	152200	231711145	3985	3985	3985	3985	0
322	20240228	152100	231711145	3985	3985	3985	3985	0
323	20240228	152000	231711145	3985	3985	3985	3985	0
324	20240228	151900	231711145	3985	3985	3985	3965	71
325	20240228	151800	231429210	3985	3985	3985	3985	44
326	20240228	151700	231253870	3960	3960	3960	3960	0
327	20240228	151600	231253870	3960	3960	3960	3960	0
328	20240228	151500	231253870	3960	3960	3960	3960	0
329	20240228	151400	231253870	3960	3965	3965	3960	15
330	20240228	151300	231194425	3960	3985	3985	3960	759
331	20240228	151200	228185105	3990	3990	3990	3990	0
332	20240228	151100	228185105	3990	3990	3990	3960	1263
333	20240228	151000	223174025	3995	3995	3995	3995	325
334	20240228	150900	221875650	3995	3995	3995	3995	0
335	20240228	150800	221875650	3995	3995	3995	3995	261
336	20240228	150700	220832955	3995	3995	3995	3995	174
337	20240228	150600	220137825	3995	3995	3995	3995	100
338	20240228	150500	219738325	3990	3990	3990	3990	119
339	20240228	150400	219263515	3990	3990	3990	3990	0
340	20240228	150300	219263515	3990	3990	3990	3990	0
341	20240228	150200	219263515	3990	3990	3990	3990	200
342	20240228	150100	218465515	3990	3990	3990	3990	5
343	20240228	150000	218445565	3985	3985	3985	3985	0
344	20240228	145900	218445565	3985	3985	3985	3985	3
345	20240228	145800	218433610	3985	3990	3990	3985	390
346	20240228	145700	216877555	3990	3990	3990	3990	8
347	20240228	145600	216845635	3990	3990	3990	3990	0
348	20240228	145500	216845635	3990	3990	3990	3990	0
349	20240228	145400	216845635	3990	3990	3990	3990	0
350	20240228	145300	216845635	3990	3990	3990	3990	2
351	20240228	145200	216837655	3985	3985	3985	3985	0
352	20240228	145100	216837655	3985	3985	3985	3985	0
353	20240228	145000	216837655	3985	3985	3985	3985	0
354	20240228	144900	216837655	3985	3985	3985	3985	48
355	20240228	144800	216646375	3985	3985	3985	3985	0
356	20240228	144700	216646375	3985	3985	3985	3985	0
357	20240228	144600	216646375	3985	3985	3985	3985	0
358	20240228	144500	216646375	3985	3985	3985	3985	1
359	20240228	144400	216642390	3990	3990	3990	3990	0
360	20240228	144300	216642390	3990	3990	3990	3990	0
361	20240228	144200	216642390	3990	3990	3990	3990	0
362	20240228	144100	216642390	3990	3990	3990	3990	0
363	20240228	144000	216642390	3990	3985	3990	3985	2
364	20240228	143900	216634415	3970	3970	3970	3970	0
365	20240228	143800	216634415	3970	3970	3970	3970	0
366	20240228	143700	216634415	3970	3970	3970	3970	0
367	20240228	143600	216634415	3970	3975	3975	3970	493
368	20240228	143500	214677085	3980	3980	3980	3980	0
369	20240228	143400	214677085	3980	3980	3980	3980	0
370	20240228	143300	214677085	3980	3980	3980	3980	20
371	20240228	143200	214597485	3980	3980	3980	3980	30
372	20240228	143100	214478085	3990	3990	3990	3990	0
373	20240228	143000	214478085	3990	3990	3990	3990	0
374	20240228	142900	214478085	3990	3980	3990	3980	100
375	20240228	142800	214079705	3980	3980	3980	3980	0
376	20240228	142700	214079705	3980	3980	3980	3980	0
377	20240228	142600	214079705	3980	3980	3980	3980	0
378	20240228	142500	214079705	3980	3980	3980	3980	0
379	20240228	142400	214079705	3980	3980	3980	3980	0
380	20240228	142300	214079705	3980	3980	3980	3980	1174
381	20240228	142200	209407185	3965	3965	3965	3965	120
382	20240228	142100	208931385	3960	3960	3960	3960	0
383	20240228	142000	208931385	3960	3960	3960	3960	0
384	20240228	141900	208931385	3960	3960	3960	3960	0
385	20240228	141800	208931385	3960	3960	3960	3960	1
386	20240228	141700	208927425	3975	3975	3975	3975	0
387	20240228	141600	208927425	3975	3975	3975	3975	0
388	20240228	141500	208927425	3975	3970	3975	3970	830
389	20240228	141400	205628180	3975	3970	3975	3970	50
390	20240228	141300	205429435	3975	3975	3975	3975	0
391	20240228	141200	205429435	3975	3975	3975	3975	0
392	20240228	141100	205429435	3975	3975	3975	3975	0
393	20240228	141000	205429435	3975	3975	3975	3975	0
394	20240228	140900	205429435	3975	3970	3975	3970	50
395	20240228	140800	205230690	3960	3960	3960	3960	0
396	20240228	140700	205230690	3960	3960	3960	3960	0
397	20240228	140600	205230690	3960	3960	3960	3960	24
398	20240228	140500	205135650	3960	3960	3960	3960	663
399	20240228	140400	202510170	3960	3960	3960	3960	0
400	20240228	140300	202510170	3960	3960	3960	3960	0
401	20240228	140200	202510170	3960	3960	3960	3960	0
402	20240228	140100	202510170	3960	3940	3960	3940	180
403	20240228	140000	201799970	3960	3960	3960	3960	0
404	20240228	135900	201799970	3960	3960	3960	3960	0
405	20240228	135800	201799970	3960	3960	3960	3960	0
406	20240228	135700	201799970	3960	3960	3960	3960	50
407	20240228	135600	201601970	3940	3940	3940	3940	0
408	20240228	135500	201601970	3940	3940	3940	3940	600
409	20240228	135400	199237970	3960	3960	3965	3960	1155
410	20240228	135300	194661695	3965	3965	3965	3965	0
411	20240228	135200	194661695	3965	3940	3965	3940	208
412	20240228	135100	193840850	3940	3940	3940	3940	14
413	20240228	135000	193785690	3940	3940	3940	3940	25
414	20240228	134900	193687190	3935	3935	3935	3935	0
415	20240228	134800	193687190	3935	3935	3935	3935	0
416	20240228	134700	193687190	3935	3935	3935	3935	0
417	20240228	134600	193687190	3935	3935	3935	3935	0
418	20240228	134500	193687190	3935	3935	3935	3935	600
419	20240228	134400	191326190	3935	3935	3935	3935	0
420	20240228	134300	191326190	3935	3935	3935	3935	25
421	20240228	134200	191227815	3935	3935	3935	3935	0
422	20240228	134100	191227815	3935	3935	3935	3935	0
423	20240228	134000	191227815	3935	3935	3935	3935	0
424	20240228	133900	191227815	3935	3935	3935	3935	2
425	20240228	133800	191219945	3935	3935	3935	3935	0
426	20240228	133700	191219945	3935	3935	3935	3935	24
427	20240228	133600	191125505	3965	3965	3965	3965	0
428	20240228	133500	191125505	3965	3965	3965	3965	0
429	20240228	133400	191125505	3965	3965	3965	3965	0
430	20240228	133300	191125505	3965	3965	3965	3965	0
431	20240228	133200	191125505	3965	3965	3965	3965	16
432	20240228	133100	191062065	3935	3935	3935	3935	0
433	20240228	133000	191062065	3935	3935	3935	3935	0
434	20240228	132900	191062065	3935	3935	3935	3935	51
435	20240228	132800	190861380	3965	3965	3965	3965	0
436	20240228	132700	190861380	3965	3965	3965	3965	0
437	20240228	132600	190861380	3965	3950	3965	3950	500
438	20240228	132500	188886015	3955	3955	3955	3955	1
439	20240228	132400	188882060	3955	3955	3955	3955	0
440	20240228	132300	188882060	3955	3970	3980	3920	1895
441	20240228	132200	181422115	3975	3975	3975	3975	0
442	20240228	132100	181422115	3975	3965	3975	3965	200
443	20240228	132000	180628120	3975	3975	3975	3975	0
444	20240228	131900	180628120	3975	3975	3975	3975	0
445	20240228	131800	180628120	3975	3975	3975	3975	0
446	20240228	131700	180628120	3975	3975	3975	3975	0
447	20240228	131600	180628120	3975	3975	3975	3975	0
448	20240228	131500	180628120	3975	3975	3975	3975	0
449	20240228	131400	180628120	3975	3975	3975	3975	0
450	20240228	131300	180628120	3975	3965	3975	3965	500
451	20240228	131200	178642510	3940	3940	3940	3940	46
452	20240228	131100	178461270	3940	3975	3980	3915	6320
453	20240228	131000	153626185	3970	3970	3970	3970	100
454	20240228	130900	153229185	3940	3940	3940	3940	0
455	20240228	130800	153229185	3940	3940	3940	3940	0
456	20240228	130700	153229185	3940	3940	3940	3940	17
457	20240228	130600	153162205	3970	3970	3970	3970	25
458	20240228	130500	153062955	3980	3955	3980	3955	619
459	20240228	130400	150601260	3975	3975	3975	3975	1
460	20240228	130300	150597285	3975	3985	3985	3945	75
461	20240228	130200	150299330	3985	3985	3985	3985	0
462	20240228	130100	150299330	3985	3985	3985	3985	0
463	20240228	130000	150299330	3985	3985	3985	3985	0
464	20240228	125900	150299330	3985	3970	3985	3935	7482
465	20240228	125800	120732200	3975	3975	3975	3975	0
466	20240228	125700	120732200	3975	3980	3980	3975	542
467	20240228	125600	118577425	3980	3980	3980	3980	0
468	20240228	125500	118577425	3980	3980	3980	3980	3500
469	20240228	125400	104647425	3980	3980	3980	3980	0
470	20240228	125300	104647425	3980	3980	3980	3980	0
471	20240228	125200	104647425	3980	3980	3980	3980	10
472	20240228	125100	104607625	3985	3985	3985	3985	0
473	20240228	125000	104607625	3985	3985	3985	3985	10
474	20240228	124900	104567775	3985	3985	3985	3985	0
475	20240228	124800	104567775	3985	3985	3985	3985	0
476	20240228	124700	104567775	3985	3985	3985	3985	50
477	20240228	124600	104368525	3985	3985	3985	3985	0
478	20240228	124500	104368525	3985	3985	3985	3985	0
479	20240228	124400	104368525	3985	3985	3985	3985	0
480	20240228	124300	104368525	3985	3985	3985	3985	0
481	20240228	124200	104368525	3985	3985	3985	3985	0
482	20240228	124100	104368525	3985	3985	3985	3985	503
483	20240228	124000	102364070	3995	3995	3995	3995	0
484	20240228	123900	102364070	3995	3995	3995	3995	0
485	20240228	123800	102364070	3995	3995	3995	3995	0
486	20240228	123700	102364070	3995	3995	3995	3995	0
487	20240228	123600	102364070	3995	3995	3995	3995	0
488	20240228	123500	102364070	3995	3995	3995	3995	30
489	20240228	123400	102244220	3995	3995	3995	3995	0
490	20240228	123300	102244220	3995	3995	3995	3995	0
491	20240228	123200	102244220	3995	3995	3995	3995	0
492	20240228	123100	102244220	3995	3995	3995	3995	0
493	20240228	123000	102244220	3995	3995	3995	3995	0
494	20240228	122900	102244220	3995	3995	3995	3995	0
495	20240228	122800	102244220	3995	3995	3995	3995	0
496	20240228	122700	102244220	3995	3995	3995	3995	0
497	20240228	122600	102244220	3995	3995	3995	3995	0
498	20240228	122500	102244220	3995	3995	3995	3995	17
499	20240228	122400	102176305	4000	4000	4000	4000	0
500	20240228	122300	102176305	4000	4000	4000	4000	0
501	20240228	122200	102176305	4000	4000	4000	4000	0
502	20240228	122100	102176305	4000	4000	4000	4000	0
503	20240228	122000	102176305	4000	4000	4000	4000	0
504	20240228	121900	102176305	4000	4000	4000	4000	0
505	20240228	121800	102176305	4000	4000	4000	4000	1
506	20240228	121700	102172305	3985	3985	3985	3985	0
507	20240228	121600	102172305	3985	3995	3995	3985	5500
508	20240228	121500	80234650	3995	3995	3995	3995	1
509	20240228	121400	80230655	3995	3995	3995	3995	0
510	20240228	121300	80230655	3995	3995	3995	3995	0
511	20240228	121200	80230655	3995	3995	3995	3995	0
512	20240228	121100	80230655	3995	3995	3995	3995	0
513	20240228	121000	80230655	3995	3995	3995	3995	0
514	20240228	120900	80230655	3995	3995	3995	3995	0
515	20240228	120800	80230655	3995	3995	3995	3995	0
516	20240228	120700	80230655	3995	3995	3995	3995	0
517	20240228	120600	80230655	3995	3995	3995	3995	0
518	20240228	120500	80230655	3995	3995	3995	3995	0
519	20240228	120400	80230655	3995	3995	3995	3995	0
520	20240228	120300	80230655	3995	3995	3995	3995	0
521	20240228	120200	80230655	3995	3995	3995	3995	0
522	20240228	120100	80230655	3995	3995	3995	3995	0
523	20240228	120000	80230655	3995	3995	3995	3995	0
524	20240228	115900	80230655	3995	3995	3995	3995	500
525	20240228	115800	78233155	4015	4015	4015	4015	0
526	20240228	115700	78233155	4015	4015	4015	4015	0
527	20240228	115600	78233155	4015	4015	4015	4015	0
528	20240228	115500	78233155	4015	4015	4015	4015	0
529	20240228	115400	78233155	4015	4015	4015	4015	0
530	20240228	115300	78233155	4015	4015	4015	4015	0
531	20240228	115200	78233155	4015	4015	4015	4015	0
532	20240228	115100	78233155	4015	4015	4015	4015	0
533	20240228	115000	78233155	4015	4015	4015	4015	0
534	20240228	114900	78233155	4015	4015	4015	4015	0
535	20240228	114800	78233155	4015	4015	4015	4015	0
536	20240228	114700	78233155	4015	4015	4015	4015	0
537	20240228	114600	78233155	4015	4015	4015	4015	0
538	20240228	114500	78233155	4015	4015	4015	4015	0
539	20240228	114400	78233155	4015	4015	4015	4015	0
540	20240228	114300	78233155	4015	4015	4015	4015	0
541	20240228	114200	78233155	4015	4015	4015	4015	0
542	20240228	114100	78233155	4015	4015	4015	4015	0
543	20240228	114000	78233155	4015	4015	4015	4015	0
544	20240228	113900	78233155	4015	4015	4015	4015	0
545	20240228	113800	78233155	4015	4015	4015	4015	24
546	20240228	113700	78136795	4015	4005	4015	4005	1000
547	20240228	113600	74126865	3990	3990	3990	3990	0
548	20240228	113500	74126865	3990	3990	3990	3990	0
549	20240228	113400	74126865	3990	3990	3990	3990	0
550	20240228	113300	74126865	3990	3990	3990	3990	1
551	20240228	113200	74122875	3985	3985	3985	3985	0
552	20240228	113100	74122875	3985	3985	3985	3985	18
553	20240228	113000	74051145	3985	3985	3985	3985	0
554	20240228	112900	74051145	3985	3985	3985	3985	0
555	20240228	112800	74051145	3985	3985	3985	3985	0
556	20240228	112700	74051145	3985	3985	3985	3985	0
557	20240228	112600	74051145	3985	3985	3985	3985	0
558	20240228	112500	74051145	3985	3985	3985	3985	0
559	20240228	112400	74051145	3985	3985	3985	3985	0
560	20240228	112300	74051145	3985	3985	3985	3985	0
561	20240228	112200	74051145	3985	3985	3985	3985	0
562	20240228	112100	74051145	3985	3985	3985	3985	50
563	20240228	112000	73851895	3995	3995	3995	3995	0
564	20240228	111900	73851895	3995	3995	3995	3995	0
565	20240228	111800	73851895	3995	3995	3995	3995	420
566	20240228	111700	72173995	4005	4005	4005	4005	0
567	20240228	111600	72173995	4005	4005	4005	4005	0
568	20240228	111500	72173995	4005	4005	4005	4005	1
569	20240228	111400	72169990	4005	4005	4005	4005	0
570	20240228	111300	72169990	4005	4005	4005	4005	50
571	20240228	111200	71969740	3985	3985	3985	3985	0
572	20240228	111100	71969740	3985	3985	3985	3985	330
573	20240228	111000	70654690	3985	3985	3985	3985	0
574	20240228	110900	70654690	3985	3985	3985	3985	14
575	20240228	110800	70598900	3985	3990	3990	3985	335
576	20240228	110700	69263920	4010	4010	4010	4010	0
577	20240228	110600	69263920	4010	4010	4010	4010	0
578	20240228	110500	69263920	4010	4010	4010	4010	0
579	20240228	110400	69263920	4010	4010	4010	4010	0
580	20240228	110300	69263920	4010	4005	4010	4005	50
581	20240228	110200	69063620	4000	4000	4000	4000	0
582	20240228	110100	69063620	4000	4000	4000	4000	0
583	20240228	110000	69063620	4000	4000	4000	4000	6
584	20240228	105900	69039620	3995	3995	3995	3995	0
585	20240228	105800	69039620	3995	3995	3995	3995	0
586	20240228	105700	69039620	3995	3995	3995	3995	1
587	20240228	105600	69035625	4000	4000	4000	4000	0
588	20240228	105500	69035625	4000	4000	4000	4000	0
589	20240228	105400	69035625	4000	4000	4000	4000	0
590	20240228	105300	69035625	4000	4000	4000	4000	333
591	20240228	105200	67703625	3980	3980	3980	3980	3
592	20240228	105100	67691685	4000	4000	4000	4000	0
593	20240228	105000	67691685	4000	4000	4000	4000	0
594	20240228	104900	67691685	4000	4000	4000	4000	0
595	20240228	104800	67691685	4000	4000	4000	4000	0
596	20240228	104700	67691685	4000	4000	4000	4000	0
597	20240228	104600	67691685	4000	4000	4000	4000	0
598	20240228	104500	67691685	4000	4000	4000	4000	0
599	20240228	104400	67691685	4000	4000	4000	4000	50
600	20240228	104300	67491685	3975	4000	4000	3975	52
601	20240228	104200	67283710	3975	3975	3975	3975	0
602	20240228	104100	67283710	3975	3975	3975	3975	0
603	20240228	104000	67283710	3975	3975	3975	3975	0
604	20240228	103900	67283710	3975	3975	3975	3975	0
605	20240228	103800	67283710	3975	3975	3975	3975	0
606	20240228	103700	67283710	3975	3975	3975	3975	0
607	20240228	103600	67283710	3975	3990	3990	3975	356
608	20240228	103500	65868375	4005	4005	4005	4005	0
609	20240228	103400	65868375	4005	4005	4005	4005	0
610	20240228	103300	65868375	4005	4005	4005	4005	0
611	20240228	103200	65868375	4005	4005	4005	4005	150
612	20240228	103100	65267625	3985	3985	3985	3985	25
613	20240228	103000	65168000	4015	4015	4015	4015	0
614	20240228	102900	65168000	4015	4015	4015	4015	0
615	20240228	102800	65168000	4015	4015	4015	4015	0
616	20240228	102700	65168000	4015	4015	4015	4015	175
617	20240228	102600	64465375	4015	4015	4015	4015	0
618	20240228	102500	64465375	4015	4015	4015	4015	0
619	20240228	102400	64465375	4015	4015	4015	4015	0
620	20240228	102300	64465375	4015	4010	4015	4010	181
621	20240228	102200	63739055	3980	4005	4010	3980	305
622	20240228	102100	62524650	3985	3985	3985	3985	140
623	20240228	102000	61966750	4005	4005	4005	4005	0
624	20240228	101900	61966750	4005	4005	4005	4005	115
625	20240228	101800	61506175	4005	4005	4005	4005	0
626	20240228	101700	61506175	4005	4005	4005	4005	0
627	20240228	101600	61506175	4005	4005	4005	4005	20
628	20240228	101500	61426075	4010	4010	4010	4010	0
629	20240228	101400	61426075	4010	3995	4010	3995	30
630	20240228	101300	61306015	4005	4005	4005	4005	0
631	20240228	101200	61306015	4005	4005	4005	4005	0
632	20240228	101100	61306015	4005	4005	4005	4005	0
633	20240228	101000	61306015	4005	4005	4005	4005	0
634	20240228	100900	61306015	4005	3970	4005	3970	50
635	20240228	100800	61107060	3970	3980	4010	3970	475
636	20240228	100700	59215770	3980	3980	3980	3980	0
637	20240228	100600	59215770	3980	3980	3980	3980	0
638	20240228	100500	59215770	3980	3970	3980	3970	50
639	20240228	100400	59016980	3970	3970	3970	3970	0
640	20240228	100300	59016980	3970	3970	3970	3970	0
641	20240228	100200	59016980	3970	3965	3970	3965	100
642	20240228	100100	58620230	3960	3960	3960	3960	0
643	20240228	100000	58620230	3960	3960	3960	3960	0
644	20240228	095900	58620230	3960	3960	3960	3960	0
645	20240228	095800	58620230	3960	3960	3960	3960	50
646	20240228	095700	58422230	3960	3960	3960	3960	77
647	20240228	095600	58117310	3960	3965	3965	3960	813
648	20240228	095500	54897015	3970	3965	3970	3965	188
649	20240228	095400	54151590	3965	3965	3965	3965	100
650	20240228	095300	53755090	3965	3965	3965	3965	50
651	20240228	095200	53556840	3975	3975	3975	3975	0
652	20240228	095100	53556840	3975	3975	3975	3975	0
653	20240228	095000	53556840	3975	3975	3975	3975	3
654	20240228	094900	53544915	3975	3975	3975	3975	0
655	20240228	094800	53544915	3975	3975	3975	3975	0
656	20240228	094700	53544915	3975	3975	3975	3975	0
657	20240228	094600	53544915	3975	3965	3975	3955	131
658	20240228	094500	53025460	3965	3965	3965	3965	0
659	20240228	094400	53025460	3965	3965	3965	3965	0
660	20240228	094300	53025460	3965	3965	3965	3965	1104
661	20240228	094200	48648100	3965	3970	3970	3965	1377
662	20240228	094100	43187435	3970	3980	3980	3970	15
663	20240228	094000	43127745	3980	3980	3980	3980	2
664	20240228	093900	43119785	3975	3975	3975	3975	0
665	20240228	093800	43119785	3975	3970	3975	3970	2
666	20240228	093700	43111840	3980	3980	3980	3980	0
667	20240228	093600	43111840	3980	3970	3980	3970	51
668	20240228	093500	42908875	3980	3980	3980	3980	3
669	20240228	093400	42896935	3980	3980	3980	3980	45
670	20240228	093300	42717835	3970	3970	3970	3970	0
671	20240228	093200	42717835	3970	3970	3970	3970	4
672	20240228	093100	42701955	3970	3970	3970	3970	1021
673	20240228	093000	38648585	3980	3980	3980	3980	0
674	20240228	092900	38648585	3980	3980	3980	3980	0
675	20240228	092800	38648585	3980	3980	3980	3980	25
676	20240228	092700	38549085	3970	3970	3970	3970	0
677	20240228	092600	38549085	3970	3970	3970	3965	1480
678	20240228	092500	32678455	3980	3980	3980	3980	0
679	20240228	092400	32678455	3980	3980	3980	3980	0
680	20240228	092300	32678455	3980	3970	3980	3970	141
681	20240228	092200	32118435	3980	3980	3980	3980	0
682	20240228	092100	32118435	3980	3980	3980	3980	0
683	20240228	092000	32118435	3980	3980	3980	3980	0
684	20240228	091900	32118435	3980	3970	3980	3970	1700
685	20240228	091800	25362435	3975	3975	3975	3975	19
686	20240228	091700	25286910	3980	3980	3980	3980	0
687	20240228	091600	25286910	3980	3980	3980	3980	300
688	20240228	091500	24092910	3975	3975	3975	3975	1221
689	20240228	091400	19239435	3980	3980	3980	3980	532
690	20240228	091300	17122075	4010	4010	4010	4010	18
691	20240228	091200	17049895	4015	4015	4015	4015	0
692	20240228	091100	17049895	4015	3980	4015	3980	1282
693	20240228	091000	11943285	3980	3995	3995	3980	1262
694	20240228	090900	6902340	3995	3995	3995	3995	0
695	20240228	090800	6902340	3995	3995	3995	3995	1
696	20240228	090700	6898345	3995	3995	3995	3965	356
697	20240228	090600	5483435	4020	4020	4020	4020	0
698	20240228	090500	5483435	4020	4020	4020	4020	0
699	20240228	090400	5483435	4020	3980	4020	3980	52
700	20240228	090300	5274485	4020	4020	4020	4020	372
701	20240228	090200	3779045	4025	3995	4030	3970	402
702	20240228	090100	2169855	4045	4045	4045	4045	0
703	20240228	090000	2169855	4045	3955	4045	3955	541