KissMeData/197140/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203100	243739215	4455	4455	4455	4455	60
3	20240228	203000	243739215	4455	4455	4455	4455	0
4	20240228	202900	243739215	4455	4455	4455	4455	0
5	20240228	202800	243739215	4455	4455	4455	4455	0
6	20240228	202700	243739215	4455	4455	4455	4455	0
7	20240228	202600	243739215	4455	4455	4455	4455	0
8	20240228	202500	243739215	4455	4455	4455	4455	0
9	20240228	202400	243739215	4455	4455	4455	4455	0
10	20240228	202300	243739215	4455	4455	4455	4455	0
11	20240228	202200	243739215	4455	4455	4455	4455	0
12	20240228	202100	243739215	4455	4455	4455	4455	0
13	20240228	202000	243739215	4455	4455	4455	4455	0
14	20240228	201900	243739215	4455	4455	4455	4455	0
15	20240228	201800	243739215	4455	4455	4455	4455	0
16	20240228	201700	243739215	4455	4455	4455	4455	0
17	20240228	201600	243739215	4455	4455	4455	4455	0
18	20240228	201500	243739215	4455	4455	4455	4455	0
19	20240228	201400	243739215	4455	4455	4455	4455	0
20	20240228	201300	243739215	4455	4455	4455	4455	0
21	20240228	201200	243739215	4455	4455	4455	4455	0
22	20240228	201100	243739215	4455	4455	4455	4455	0
23	20240228	201000	243739215	4455	4455	4455	4455	0
24	20240228	200900	243739215	4455	4455	4455	4455	0
25	20240228	200800	243739215	4455	4455	4455	4455	0
26	20240228	200700	243739215	4455	4455	4455	4455	0
27	20240228	200600	243739215	4455	4455	4455	4455	0
28	20240228	200500	243739215	4455	4455	4455	4455	0
29	20240228	200400	243739215	4455	4455	4455	4455	0
30	20240228	200300	243739215	4455	4455	4455	4455	0
31	20240228	200200	243739215	4455	4455	4455	4455	0
32	20240228	200100	243739215	4455	4455	4455	4455	60
33	20240228	200000	243739215	4455	4455	4455	4455	0
34	20240228	195900	243739215	4455	4455	4455	4455	0
35	20240228	195800	243739215	4455	4455	4455	4455	0
36	20240228	195700	243739215	4455	4455	4455	4455	0
37	20240228	195600	243739215	4455	4455	4455	4455	0
38	20240228	195500	243739215	4455	4455	4455	4455	0
39	20240228	195400	243739215	4455	4455	4455	4455	0
40	20240228	195300	243739215	4455	4455	4455	4455	0
41	20240228	195200	243739215	4455	4455	4455	4455	0
42	20240228	195100	243739215	4455	4455	4455	4455	0
43	20240228	195000	243739215	4455	4455	4455	4455	0
44	20240228	194900	243739215	4455	4455	4455	4455	0
45	20240228	194800	243739215	4455	4455	4455	4455	0
46	20240228	194700	243739215	4455	4455	4455	4455	0
47	20240228	194600	243739215	4455	4455	4455	4455	0
48	20240228	194500	243739215	4455	4455	4455	4455	0
49	20240228	194400	243739215	4455	4455	4455	4455	0
50	20240228	194300	243739215	4455	4455	4455	4455	0
51	20240228	194200	243739215	4455	4455	4455	4455	0
52	20240228	194100	243739215	4455	4455	4455	4455	0
53	20240228	194000	243739215	4455	4455	4455	4455	0
54	20240228	193900	243739215	4455	4455	4455	4455	0
55	20240228	193800	243739215	4455	4455	4455	4455	0
56	20240228	193700	243739215	4455	4455	4455	4455	0
57	20240228	193600	243739215	4455	4455	4455	4455	0
58	20240228	193500	243739215	4455	4455	4455	4455	0
59	20240228	193400	243739215	4455	4455	4455	4455	0
60	20240228	193300	243739215	4455	4455	4455	4455	0
61	20240228	193200	243739215	4455	4455	4455	4455	0
62	20240228	193100	243739215	4455	4455	4455	4455	60
63	20240228	193000	243739215	4455	4455	4455	4455	0
64	20240228	192900	243739215	4455	4455	4455	4455	0
65	20240228	192800	243739215	4455	4455	4455	4455	0
66	20240228	192700	243739215	4455	4455	4455	4455	0
67	20240228	192600	243739215	4455	4455	4455	4455	0
68	20240228	192500	243739215	4455	4455	4455	4455	0
69	20240228	192400	243739215	4455	4455	4455	4455	0
70	20240228	192300	243739215	4455	4455	4455	4455	0
71	20240228	192200	243739215	4455	4455	4455	4455	0
72	20240228	192100	243739215	4455	4455	4455	4455	0
73	20240228	192000	243739215	4455	4455	4455	4455	0
74	20240228	191900	243739215	4455	4455	4455	4455	0
75	20240228	191800	243739215	4455	4455	4455	4455	0
76	20240228	191700	243739215	4455	4455	4455	4455	0
77	20240228	191600	243739215	4455	4455	4455	4455	0
78	20240228	191500	243739215	4455	4455	4455	4455	0
79	20240228	191400	243739215	4455	4455	4455	4455	0
80	20240228	191300	243739215	4455	4455	4455	4455	0
81	20240228	191200	243739215	4455	4455	4455	4455	0
82	20240228	191100	243739215	4455	4455	4455	4455	0
83	20240228	191000	243739215	4455	4455	4455	4455	0
84	20240228	190900	243739215	4455	4455	4455	4455	0
85	20240228	190800	243739215	4455	4455	4455	4455	0
86	20240228	190700	243739215	4455	4455	4455	4455	0
87	20240228	190600	243739215	4455	4455	4455	4455	0
88	20240228	190500	243739215	4455	4455	4455	4455	0
89	20240228	190400	243739215	4455	4455	4455	4455	0
90	20240228	190300	243739215	4455	4455	4455	4455	0
91	20240228	190200	243739215	4455	4455	4455	4455	0
92	20240228	190100	243739215	4455	4455	4455	4455	60
93	20240228	190000	243739215	4455	4455	4455	4455	0
94	20240228	185900	243739215	4455	4455	4455	4455	0
95	20240228	185800	243739215	4455	4455	4455	4455	0
96	20240228	185700	243739215	4455	4455	4455	4455	0
97	20240228	185600	243739215	4455	4455	4455	4455	0
98	20240228	185500	243739215	4455	4455	4455	4455	0
99	20240228	185400	243739215	4455	4455	4455	4455	0
100	20240228	185300	243739215	4455	4455	4455	4455	0
101	20240228	185200	243739215	4455	4455	4455	4455	0
102	20240228	185100	243739215	4455	4455	4455	4455	0
103	20240228	185000	243739215	4455	4455	4455	4455	0
104	20240228	184900	243739215	4455	4455	4455	4455	0
105	20240228	184800	243739215	4455	4455	4455	4455	0
106	20240228	184700	243739215	4455	4455	4455	4455	0
107	20240228	184600	243739215	4455	4455	4455	4455	0
108	20240228	184500	243739215	4455	4455	4455	4455	0
109	20240228	184400	243739215	4455	4455	4455	4455	0
110	20240228	184300	243739215	4455	4455	4455	4455	0
111	20240228	184200	243739215	4455	4455	4455	4455	0
112	20240228	184100	243739215	4455	4455	4455	4455	0
113	20240228	184000	243739215	4455	4455	4455	4455	0
114	20240228	183900	243739215	4455	4455	4455	4455	0
115	20240228	183800	243739215	4455	4455	4455	4455	0
116	20240228	183700	243739215	4455	4455	4455	4455	0
117	20240228	183600	243739215	4455	4455	4455	4455	0
118	20240228	183500	243739215	4455	4455	4455	4455	0
119	20240228	183400	243739215	4455	4455	4455	4455	0
120	20240228	183300	243739215	4455	4455	4455	4455	0
121	20240228	183200	243739215	4455	4455	4455	4455	0
122	20240228	183100	243739215	4455	4455	4455	4455	60
123	20240228	183000	243739215	4455	4455	4455	4455	0
124	20240228	182900	243739215	4455	4455	4455	4455	0
125	20240228	182800	243739215	4455	4455	4455	4455	0
126	20240228	182700	243739215	4455	4455	4455	4455	0
127	20240228	182600	243739215	4455	4455	4455	4455	0
128	20240228	182500	243739215	4455	4455	4455	4455	0
129	20240228	182400	243739215	4455	4455	4455	4455	0
130	20240228	182300	243739215	4455	4455	4455	4455	0
131	20240228	182200	243739215	4455	4455	4455	4455	0
132	20240228	182100	243739215	4455	4455	4455	4455	0
133	20240228	182000	243739215	4455	4455	4455	4455	0
134	20240228	181900	243739215	4455	4455	4455	4455	0
135	20240228	181800	243739215	4455	4455	4455	4455	0
136	20240228	181700	243739215	4455	4455	4455	4455	0
137	20240228	181600	243739215	4455	4455	4455	4455	0
138	20240228	181500	243739215	4455	4455	4455	4455	0
139	20240228	181400	243739215	4455	4455	4455	4455	0
140	20240228	181300	243739215	4455	4455	4455	4455	0
141	20240228	181200	243739215	4455	4455	4455	4455	0
142	20240228	181100	243739215	4455	4455	4455	4455	0
143	20240228	181000	243739215	4455	4455	4455	4455	0
144	20240228	180900	243739215	4455	4455	4455	4455	0
145	20240228	180800	243739215	4455	4455	4455	4455	0
146	20240228	180700	243739215	4455	4455	4455	4455	0
147	20240228	180600	243739215	4455	4455	4455	4455	0
148	20240228	180500	243739215	4455	4455	4455	4455	0
149	20240228	180400	243739215	4455	4455	4455	4455	0
150	20240228	180300	243739215	4455	4455	4455	4455	0
151	20240228	180200	243739215	4455	4455	4455	4455	0
152	20240228	180100	243739215	4455	4455	4455	4455	60
153	20240228	180000	243739215	4455	4455	4455	4455	0
154	20240228	175900	243739215	4455	4455	4455	4455	0
155	20240228	175800	243739215	4455	4455	4455	4455	0
156	20240228	175700	243739215	4455	4455	4455	4455	0
157	20240228	175600	243739215	4455	4455	4455	4455	0
158	20240228	175500	243739215	4455	4455	4455	4455	0
159	20240228	175400	243739215	4455	4455	4455	4455	0
160	20240228	175300	243739215	4455	4455	4455	4455	0
161	20240228	175200	243739215	4455	4455	4455	4455	0
162	20240228	175100	243739215	4455	4455	4455	4455	0
163	20240228	175000	243739215	4455	4455	4455	4455	0
164	20240228	174900	243739215	4455	4455	4455	4455	0
165	20240228	174800	243739215	4455	4455	4455	4455	0
166	20240228	174700	243739215	4455	4455	4455	4455	0
167	20240228	174600	243739215	4455	4455	4455	4455	0
168	20240228	174500	243739215	4455	4455	4455	4455	0
169	20240228	174400	243739215	4455	4455	4455	4455	0
170	20240228	174300	243739215	4455	4455	4455	4455	0
171	20240228	174200	243739215	4455	4455	4455	4455	0
172	20240228	174100	243739215	4455	4455	4455	4455	0
173	20240228	174000	243739215	4455	4455	4455	4455	0
174	20240228	173900	243739215	4455	4455	4455	4455	0
175	20240228	173800	243739215	4455	4455	4455	4455	0
176	20240228	173700	243739215	4455	4455	4455	4455	0
177	20240228	173600	243739215	4455	4455	4455	4455	0
178	20240228	173500	243739215	4455	4455	4455	4455	0
179	20240228	173400	243739215	4455	4455	4455	4455	0
180	20240228	173300	243739215	4455	4455	4455	4455	0
181	20240228	173200	243739215	4455	4455	4455	4455	0
182	20240228	173100	243739215	4455	4455	4455	4455	60
183	20240228	173000	243739215	4455	4455	4455	4455	0
184	20240228	172900	243739215	4455	4455	4455	4455	0
185	20240228	172800	243739215	4455	4455	4455	4455	0
186	20240228	172700	243739215	4455	4455	4455	4455	0
187	20240228	172600	243739215	4455	4455	4455	4455	0
188	20240228	172500	243739215	4455	4455	4455	4455	0
189	20240228	172400	243739215	4455	4455	4455	4455	0
190	20240228	172300	243739215	4455	4455	4455	4455	0
191	20240228	172200	243739215	4455	4455	4455	4455	0
192	20240228	172100	243739215	4455	4455	4455	4455	0
193	20240228	172000	243739215	4455	4455	4455	4455	0
194	20240228	171900	243739215	4455	4455	4455	4455	0
195	20240228	171800	243739215	4455	4455	4455	4455	0
196	20240228	171700	243739215	4455	4455	4455	4455	0
197	20240228	171600	243739215	4455	4455	4455	4455	0
198	20240228	171500	243739215	4455	4455	4455	4455	0
199	20240228	171400	243739215	4455	4455	4455	4455	0
200	20240228	171300	243739215	4455	4455	4455	4455	0
201	20240228	171200	243739215	4455	4455	4455	4455	0
202	20240228	171100	243739215	4455	4455	4455	4455	0
203	20240228	171000	243739215	4455	4455	4455	4455	0
204	20240228	170900	243739215	4455	4455	4455	4455	0
205	20240228	170800	243739215	4455	4455	4455	4455	0
206	20240228	170700	243739215	4455	4455	4455	4455	0
207	20240228	170600	243739215	4455	4455	4455	4455	0
208	20240228	170500	243739215	4455	4455	4455	4455	0
209	20240228	170400	243739215	4455	4455	4455	4455	0
210	20240228	170300	243739215	4455	4455	4455	4455	0
211	20240228	170200	243739215	4455	4455	4455	4455	0
212	20240228	170100	243739215	4455	4455	4455	4455	60
213	20240228	170000	243739215	4455	4455	4455	4455	0
214	20240228	165900	243739215	4455	4455	4455	4455	0
215	20240228	165800	243739215	4455	4455	4455	4455	0
216	20240228	165700	243739215	4455	4455	4455	4455	0
217	20240228	165600	243739215	4455	4455	4455	4455	0
218	20240228	165500	243739215	4455	4455	4455	4455	0
219	20240228	165400	243739215	4455	4455	4455	4455	0
220	20240228	165300	243739215	4455	4455	4455	4455	0
221	20240228	165200	243739215	4455	4455	4455	4455	0
222	20240228	165100	243739215	4455	4455	4455	4455	0
223	20240228	165000	243739215	4455	4455	4455	4455	0
224	20240228	164900	243739215	4455	4455	4455	4455	0
225	20240228	164800	243739215	4455	4455	4455	4455	0
226	20240228	164700	243739215	4455	4455	4455	4455	0
227	20240228	164600	243739215	4455	4455	4455	4455	0
228	20240228	164500	243739215	4455	4455	4455	4455	0
229	20240228	164400	243739215	4455	4455	4455	4455	0
230	20240228	164300	243739215	4455	4455	4455	4455	0
231	20240228	164200	243739215	4455	4455	4455	4455	0
232	20240228	164100	243739215	4455	4455	4455	4455	0
233	20240228	164000	243739215	4455	4455	4455	4455	0
234	20240228	163900	243739215	4455	4455	4455	4455	0
235	20240228	163800	243739215	4455	4455	4455	4455	0
236	20240228	163700	243739215	4455	4455	4455	4455	0
237	20240228	163600	243739215	4455	4455	4455	4455	0
238	20240228	163500	243739215	4455	4455	4455	4455	0
239	20240228	163400	243739215	4455	4455	4455	4455	0
240	20240228	163300	243739215	4455	4455	4455	4455	0
241	20240228	163200	243739215	4455	4455	4455	4455	0
242	20240228	163100	243739215	4455	4455	4455	4455	60
243	20240228	163000	243739215	4455	4455	4455	4455	0
244	20240228	162900	243739215	4455	4455	4455	4455	0
245	20240228	162800	243739215	4455	4455	4455	4455	0
246	20240228	162700	243739215	4455	4455	4455	4455	0
247	20240228	162600	243739215	4455	4455	4455	4455	0
248	20240228	162500	243739215	4455	4455	4455	4455	0
249	20240228	162400	243739215	4455	4455	4455	4455	0
250	20240228	162300	243739215	4455	4455	4455	4455	0
251	20240228	162200	243739215	4455	4455	4455	4455	0
252	20240228	162100	243739215	4455	4455	4455	4455	0
253	20240228	162000	243739215	4455	4455	4455	4455	0
254	20240228	161900	243739215	4455	4455	4455	4455	0
255	20240228	161800	243739215	4455	4455	4455	4455	0
256	20240228	161700	243739215	4455	4455	4455	4455	0
257	20240228	161600	243739215	4455	4455	4455	4455	0
258	20240228	161500	243739215	4455	4455	4455	4455	0
259	20240228	161400	243739215	4455	4455	4455	4455	0
260	20240228	161300	243739215	4455	4455	4455	4455	0
261	20240228	161200	243739215	4455	4455	4455	4455	0
262	20240228	161100	243739215	4455	4455	4455	4455	0
263	20240228	161000	243739215	4455	4455	4455	4455	0
264	20240228	160900	243739215	4455	4455	4455	4455	0
265	20240228	160800	243739215	4455	4455	4455	4455	0
266	20240228	160700	243739215	4455	4455	4455	4455	0
267	20240228	160600	243739215	4455	4455	4455	4455	0
268	20240228	160500	243739215	4455	4455	4455	4455	0
269	20240228	160400	243739215	4455	4455	4455	4455	0
270	20240228	160300	243739215	4455	4455	4455	4455	0
271	20240228	160200	243739215	4455	4455	4455	4455	0
272	20240228	160100	243739215	4455	4455	4455	4455	60
273	20240228	160000	243739215	4455	4455	4455	4455	0
274	20240228	155900	243739215	4455	4455	4455	4455	0
275	20240228	155800	243739215	4455	4455	4455	4455	0
276	20240228	155700	243739215	4455	4455	4455	4455	0
277	20240228	155600	243739215	4455	4455	4455	4455	0
278	20240228	155500	243739215	4455	4455	4455	4455	0
279	20240228	155400	243739215	4455	4455	4455	4455	0
280	20240228	155300	243739215	4455	4455	4455	4455	0
281	20240228	155200	243739215	4455	4455	4455	4455	0
282	20240228	155100	243739215	4455	4455	4455	4455	0
283	20240228	155000	243739215	4455	4455	4455	4455	0
284	20240228	154900	243739215	4455	4455	4455	4455	0
285	20240228	154800	243739215	4455	4455	4455	4455	0
286	20240228	154700	243739215	4455	4455	4455	4455	0
287	20240228	154600	243739215	4455	4455	4455	4455	0
288	20240228	154500	243739215	4455	4455	4455	4455	0
289	20240228	154400	243739215	4455	4455	4455	4455	0
290	20240228	154300	243739215	4455	4455	4455	4455	0
291	20240228	154200	243739215	4455	4455	4455	4455	0
292	20240228	154100	243739215	4455	4455	4455	4455	0
293	20240228	154000	243739215	4455	4455	4455	4455	0
294	20240228	153900	243739215	4455	4455	4455	4455	0
295	20240228	153800	243739215	4455	4455	4455	4455	0
296	20240228	153700	243739215	4455	4455	4455	4455	0
297	20240228	153600	243739215	4455	4455	4455	4455	0
298	20240228	153500	243739215	4455	4455	4455	4455	0
299	20240228	153400	243739215	4455	4455	4455	4455	0
300	20240228	153300	243739215	4455	4455	4455	4455	0
301	20240228	153200	243739215	4455	4455	4455	4455	0
302	20240228	153100	243739215	4455	4455	4455	4455	60
303	20240228	153000	243739215	4455	4455	4455	4455	60
304	20240228	152900	243471915	4435	4435	4435	4435	0
305	20240228	152800	243471915	4435	4435	4435	4435	0
306	20240228	152700	243471915	4435	4435	4435	4435	0
307	20240228	152600	243471915	4435	4435	4435	4435	0
308	20240228	152500	243471915	4435	4435	4435	4435	0
309	20240228	152400	243471915	4435	4435	4435	4435	0
310	20240228	152300	243471915	4435	4435	4435	4435	0
311	20240228	152200	243471915	4435	4435	4435	4435	0
312	20240228	152100	243471915	4435	4435	4435	4435	0
313	20240228	152000	243471915	4435	4435	4435	4435	0
314	20240228	151900	243471915	4435	4435	4435	4435	42
315	20240228	151800	243285645	4440	4425	4440	4425	10
316	20240228	151700	243241335	4425	4425	4425	4425	0
317	20240228	151600	243241335	4425	4425	4425	4425	1
318	20240228	151500	243236910	4360	4360	4360	4360	300
319	20240228	151400	241928910	4430	4430	4430	4430	0
320	20240228	151300	241928910	4430	4385	4430	4385	150
321	20240228	151200	241269590	4355	4355	4355	4355	192
322	20240228	151100	240433430	4350	4355	4355	4350	44
323	20240228	151000	240241910	4355	4360	4360	4355	1044
324	20240228	150900	235695080	4360	4390	4390	4360	1307
325	20240228	150800	229992865	4375	4375	4375	4375	2
326	20240228	150700	229984115	4395	4380	4395	4380	100
327	20240228	150600	229545095	4370	4370	4370	4370	0
328	20240228	150500	229545095	4370	4370	4370	4370	0
329	20240228	150400	229545095	4370	4370	4370	4370	69
330	20240228	150300	229243565	4370	4370	4370	4370	0
331	20240228	150200	229243565	4370	4370	4370	4370	0
332	20240228	150100	229243565	4370	4370	4370	4370	0
333	20240228	150000	229243565	4370	4365	4370	4365	62
334	20240228	145900	228972925	4360	4360	4360	4360	0
335	20240228	145800	228972925	4360	4360	4360	4360	1
336	20240228	145700	228968565	4360	4360	4360	4360	19
337	20240228	145600	228885725	4355	4355	4355	4355	0
338	20240228	145500	228885725	4355	4360	4360	4355	15
339	20240228	145400	228820395	4360	4360	4360	4360	0
340	20240228	145300	228820395	4360	4360	4360	4355	302
341	20240228	145200	227505120	4370	4365	4370	4365	10
342	20240228	145100	227461465	4365	4365	4365	4365	1
343	20240228	145000	227457100	4365	4365	4365	4365	0
344	20240228	144900	227457100	4365	4365	4365	4365	0
345	20240228	144800	227457100	4365	4365	4365	4365	4
346	20240228	144700	227439640	4370	4370	4370	4370	0
347	20240228	144600	227439640	4370	4370	4370	4370	0
348	20240228	144500	227439640	4370	4370	4370	4370	10
349	20240228	144400	227395940	4370	4370	4370	4370	0
350	20240228	144300	227395940	4370	4370	4370	4370	18
351	20240228	144200	227317280	4370	4370	4370	4370	50
352	20240228	144100	227098780	4370	4370	4370	4370	0
353	20240228	144000	227098780	4370	4370	4370	4370	0
354	20240228	143900	227098780	4370	4370	4370	4370	1
355	20240228	143800	227094410	4400	4400	4400	4400	0
356	20240228	143700	227094410	4400	4400	4400	4400	0
357	20240228	143600	227094410	4400	4400	4400	4400	0
358	20240228	143500	227094410	4400	4400	4400	4400	0
359	20240228	143400	227094410	4400	4400	4400	4400	0
360	20240228	143300	227094410	4400	4400	4400	4400	0
361	20240228	143200	227094410	4400	4400	4400	4400	0
362	20240228	143100	227094410	4400	4400	4400	4400	0
363	20240228	143000	227094410	4400	4400	4400	4400	0
364	20240228	142900	227094410	4400	4400	4400	4400	0
365	20240228	142800	227094410	4400	4400	4400	4400	0
366	20240228	142700	227094410	4400	4400	4400	4400	0
367	20240228	142600	227094410	4400	4400	4400	4400	0
368	20240228	142500	227094410	4400	4400	4400	4400	0
369	20240228	142400	227094410	4400	4400	4400	4400	0
370	20240228	142300	227094410	4400	4400	4400	4400	0
371	20240228	142200	227094410	4400	4400	4400	4400	0
372	20240228	142100	227094410	4400	4400	4400	4400	0
373	20240228	142000	227094410	4400	4400	4400	4400	0
374	20240228	141900	227094410	4400	4400	4400	4400	0
375	20240228	141800	227094410	4400	4400	4400	4400	0
376	20240228	141700	227094410	4400	4400	4400	4400	0
377	20240228	141600	227094410	4400	4400	4400	4400	0
378	20240228	141500	227094410	4400	4400	4400	4400	58
379	20240228	141400	226839210	4400	4370	4400	4370	198
380	20240228	141300	225971550	4350	4370	4370	4350	6603
381	20240228	141200	197203790	4370	4370	4370	4370	0
382	20240228	141100	197203790	4370	4370	4370	4370	0
383	20240228	141000	197203790	4370	4370	4370	4370	0
384	20240228	140900	197203790	4370	4370	4370	4370	0
385	20240228	140800	197203790	4370	4370	4370	4370	0
386	20240228	140700	197203790	4370	4370	4370	4370	0
387	20240228	140600	197203790	4370	4370	4370	4370	0
388	20240228	140500	197203790	4370	4370	4370	4370	0
389	20240228	140400	197203790	4370	4370	4370	4370	0
390	20240228	140300	197203790	4370	4370	4370	4370	0
391	20240228	140200	197203790	4370	4370	4370	4370	0
392	20240228	140100	197203790	4370	4370	4370	4370	0
393	20240228	140000	197203790	4370	4370	4370	4370	0
394	20240228	135900	197203790	4370	4370	4370	4370	0
395	20240228	135800	197203790	4370	4370	4370	4370	0
396	20240228	135700	197203790	4370	4370	4370	4370	200
397	20240228	135600	196329790	4395	4395	4395	4395	0
398	20240228	135500	196329790	4395	4395	4395	4395	0
399	20240228	135400	196329790	4395	4395	4395	4395	0
400	20240228	135300	196329790	4395	4395	4395	4395	0
401	20240228	135200	196329790	4395	4395	4395	4395	0
402	20240228	135100	196329790	4395	4395	4395	4395	0
403	20240228	135000	196329790	4395	4395	4395	4395	0
404	20240228	134900	196329790	4395	4395	4395	4395	0
405	20240228	134800	196329790	4395	4395	4395	4395	0
406	20240228	134700	196329790	4395	4395	4395	4395	0
407	20240228	134600	196329790	4395	4395	4395	4395	1
408	20240228	134500	196325395	4400	4400	4400	4400	0
409	20240228	134400	196325395	4400	4400	4400	4400	0
410	20240228	134300	196325395	4400	4400	4400	4400	0
411	20240228	134200	196325395	4400	4400	4400	4400	13
412	20240228	134100	196268195	4400	4375	4400	4360	1362
413	20240228	134000	190295890	4375	4375	4375	4375	0
414	20240228	133900	190295890	4375	4375	4375	4375	0
415	20240228	133800	190295890	4375	4375	4375	4375	0
416	20240228	133700	190295890	4375	4375	4375	4375	0
417	20240228	133600	190295890	4375	4375	4375	4375	0
418	20240228	133500	190295890	4375	4375	4375	4375	0
419	20240228	133400	190295890	4375	4375	4375	4375	15
420	20240228	133300	190230265	4370	4370	4370	4370	0
421	20240228	133200	190230265	4370	4370	4370	4370	0
422	20240228	133100	190230265	4370	4370	4370	4370	0
423	20240228	133000	190230265	4370	4370	4370	4370	0
424	20240228	132900	190230265	4370	4370	4370	4370	0
425	20240228	132800	190230265	4370	4370	4370	4370	0
426	20240228	132700	190230265	4370	4370	4370	4370	0
427	20240228	132600	190230265	4370	4370	4370	4370	0
428	20240228	132500	190230265	4370	4370	4370	4370	0
429	20240228	132400	190230265	4370	4370	4370	4370	0
430	20240228	132300	190230265	4370	4370	4370	4370	5
431	20240228	132200	190208415	4370	4370	4370	4370	0
432	20240228	132100	190208415	4370	4370	4370	4370	0
433	20240228	132000	190208415	4370	4370	4370	4370	0
434	20240228	131900	190208415	4370	4370	4370	4370	0
435	20240228	131800	190208415	4370	4370	4370	4370	0
436	20240228	131700	190208415	4370	4370	4370	4370	0
437	20240228	131600	190208415	4370	4370	4370	4370	0
438	20240228	131500	190208415	4370	4370	4370	4370	0
439	20240228	131400	190208415	4370	4370	4370	4370	0
440	20240228	131300	190208415	4370	4370	4370	4370	0
441	20240228	131200	190208415	4370	4370	4370	4370	0
442	20240228	131100	190208415	4370	4370	4370	4370	0
443	20240228	131000	190208415	4370	4370	4370	4370	50
444	20240228	130900	189989915	4370	4370	4370	4370	0
445	20240228	130800	189989915	4370	4370	4370	4370	0
446	20240228	130700	189989915	4370	4370	4370	4370	0
447	20240228	130600	189989915	4370	4370	4370	4370	0
448	20240228	130500	189989915	4370	4370	4370	4370	0
449	20240228	130400	189989915	4370	4370	4370	4370	0
450	20240228	130300	189989915	4370	4370	4370	4370	0
451	20240228	130200	189989915	4370	4370	4370	4370	1
452	20240228	130100	189985545	4390	4390	4390	4390	0
453	20240228	130000	189985545	4390	4390	4390	4390	0
454	20240228	125900	189985545	4390	4390	4390	4390	0
455	20240228	125800	189985545	4390	4390	4390	4390	0
456	20240228	125700	189985545	4390	4390	4390	4390	0
457	20240228	125600	189985545	4390	4390	4390	4390	0
458	20240228	125500	189985545	4390	4390	4390	4390	0
459	20240228	125400	189985545	4390	4390	4390	4390	0
460	20240228	125300	189985545	4390	4385	4390	4385	379
461	20240228	125200	188321740	4390	4390	4390	4390	0
462	20240228	125100	188321740	4390	4390	4390	4390	0
463	20240228	125000	188321740	4390	4390	4390	4390	0
464	20240228	124900	188321740	4390	4390	4390	4390	0
465	20240228	124800	188321740	4390	4375	4390	4375	31
466	20240228	124700	188185980	4375	4375	4375	4375	0
467	20240228	124600	188185980	4375	4375	4375	4375	62
468	20240228	124500	187914730	4375	4375	4375	4375	0
469	20240228	124400	187914730	4375	4375	4375	4375	5
470	20240228	124300	187892855	4375	4375	4375	4375	0
471	20240228	124200	187892855	4375	4375	4375	4375	27
472	20240228	124100	187774730	4355	4355	4355	4355	0
473	20240228	124000	187774730	4355	4355	4355	4355	0
474	20240228	123900	187774730	4355	4355	4355	4355	18
475	20240228	123800	187696340	4355	4355	4355	4355	18
476	20240228	123700	187617950	4355	4360	4360	4355	497
477	20240228	123600	185452020	4360	4360	4360	4360	0
478	20240228	123500	185452020	4360	4360	4360	4360	0
479	20240228	123400	185452020	4360	4360	4360	4360	0
480	20240228	123300	185452020	4360	4360	4360	4360	0
481	20240228	123200	185452020	4360	4360	4360	4360	0
482	20240228	123100	185452020	4360	4360	4360	4360	0
483	20240228	123000	185452020	4360	4360	4360	4360	10
484	20240228	122900	185408420	4375	4375	4375	4375	0
485	20240228	122800	185408420	4375	4375	4375	4375	0
486	20240228	122700	185408420	4375	4375	4375	4375	0
487	20240228	122600	185408420	4375	4375	4375	4375	0
488	20240228	122500	185408420	4375	4375	4375	4375	0
489	20240228	122400	185408420	4375	4375	4375	4375	0
490	20240228	122300	185408420	4375	4375	4375	4375	0
491	20240228	122200	185408420	4375	4375	4375	4375	0
492	20240228	122100	185408420	4375	4375	4375	4375	0
493	20240228	122000	185408420	4375	4375	4375	4375	0
494	20240228	121900	185408420	4375	4375	4375	4375	100
495	20240228	121800	184970920	4360	4360	4360	4360	130
496	20240228	121700	184404120	4375	4375	4375	4375	0
497	20240228	121600	184404120	4375	4375	4375	4375	2
498	20240228	121500	184395370	4375	4375	4375	4375	0
499	20240228	121400	184395370	4375	4375	4375	4375	0
500	20240228	121300	184395370	4375	4375	4375	4375	0
501	20240228	121200	184395370	4375	4375	4375	4375	1
502	20240228	121100	184390995	4375	4375	4375	4375	0
503	20240228	121000	184390995	4375	4365	4375	4365	5
504	20240228	120900	184369130	4360	4360	4360	4360	0
505	20240228	120800	184369130	4360	4360	4360	4360	0
506	20240228	120700	184369130	4360	4360	4360	4360	0
507	20240228	120600	184369130	4360	4360	4360	4360	3
508	20240228	120500	184356050	4360	4355	4360	4355	17
509	20240228	120400	184281975	4355	4355	4355	4355	73
510	20240228	120300	183964060	4360	4360	4360	4360	170
511	20240228	120200	183222860	4360	4360	4360	4360	200
512	20240228	120100	182350860	4375	4375	4375	4375	0
513	20240228	120000	182350860	4375	4375	4375	4375	0
514	20240228	115900	182350860	4375	4375	4375	4375	0
515	20240228	115800	182350860	4375	4375	4375	4375	0
516	20240228	115700	182350860	4375	4375	4375	4375	0
517	20240228	115600	182350860	4375	4375	4375	4375	0
518	20240228	115500	182350860	4375	4375	4375	4375	0
519	20240228	115400	182350860	4375	4375	4375	4375	0
520	20240228	115300	182350860	4375	4375	4375	4375	0
521	20240228	115200	182350860	4375	4375	4375	4375	0
522	20240228	115100	182350860	4375	4375	4375	4375	0
523	20240228	115000	182350860	4375	4375	4375	4375	0
524	20240228	114900	182350860	4375	4375	4375	4375	0
525	20240228	114800	182350860	4375	4375	4375	4375	0
526	20240228	114700	182350860	4375	4375	4375	4375	0
527	20240228	114600	182350860	4375	4375	4375	4375	0
528	20240228	114500	182350860	4375	4375	4375	4375	0
529	20240228	114400	182350860	4375	4375	4375	4375	0
530	20240228	114300	182350860	4375	4375	4375	4375	0
531	20240228	114200	182350860	4375	4375	4375	4375	0
532	20240228	114100	182350860	4375	4375	4375	4375	0
533	20240228	114000	182350860	4375	4375	4375	4375	0
534	20240228	113900	182350860	4375	4375	4375	4375	0
535	20240228	113800	182350860	4375	4375	4375	4375	0
536	20240228	113700	182350860	4375	4375	4375	4375	0
537	20240228	113600	182350860	4375	4375	4375	4375	0
538	20240228	113500	182350860	4375	4375	4375	4375	0
539	20240228	113400	182350860	4375	4375	4375	4375	0
540	20240228	113300	182350860	4375	4375	4375	4375	0
541	20240228	113200	182350860	4375	4375	4375	4375	0
542	20240228	113100	182350860	4375	4375	4375	4375	22
543	20240228	113000	182254610	4350	4355	4355	4350	600
544	20240228	112900	179644535	4350	4350	4350	4350	0
545	20240228	112800	179644535	4350	4350	4350	4350	0
546	20240228	112700	179644535	4350	4355	4355	4350	391
547	20240228	112600	177942750	4355	4355	4355	4355	0
548	20240228	112500	177942750	4355	4355	4355	4355	0
549	20240228	112400	177942750	4355	4355	4355	4355	0
550	20240228	112300	177942750	4355	4355	4355	4355	0
551	20240228	112200	177942750	4355	4360	4360	4355	3146
552	20240228	112100	164236855	4360	4360	4360	4360	0
553	20240228	112000	164236855	4360	4360	4360	4360	0
554	20240228	111900	164236855	4360	4360	4360	4360	0
555	20240228	111800	164236855	4360	4360	4360	4360	0
556	20240228	111700	164236855	4360	4360	4360	4360	0
557	20240228	111600	164236855	4360	4360	4360	4360	0
558	20240228	111500	164236855	4360	4360	4360	4360	0
559	20240228	111400	164236855	4360	4360	4360	4360	0
560	20240228	111300	164236855	4360	4360	4360	4360	0
561	20240228	111200	164236855	4360	4375	4375	4360	400
562	20240228	111100	162492320	4375	4375	4375	4375	0
563	20240228	111000	162492320	4375	4375	4375	4375	0
564	20240228	110900	162492320	4375	4375	4375	4375	0
565	20240228	110800	162492320	4375	4375	4375	4375	0
566	20240228	110700	162492320	4375	4375	4375	4375	0
567	20240228	110600	162492320	4375	4375	4375	4375	0
568	20240228	110500	162492320	4375	4375	4375	4375	0
569	20240228	110400	162492320	4375	4375	4375	4375	0
570	20240228	110300	162492320	4375	4375	4375	4375	0
571	20240228	110200	162492320	4375	4375	4375	4375	0
572	20240228	110100	162492320	4375	4375	4375	4375	0
573	20240228	110000	162492320	4375	4375	4375	4375	0
574	20240228	105900	162492320	4375	4375	4375	4375	0
575	20240228	105800	162492320	4375	4375	4375	4375	477
576	20240228	105700	160405445	4380	4380	4380	4380	10
577	20240228	105600	160361645	4375	4375	4375	4375	0
578	20240228	105500	160361645	4375	4375	4375	4375	0
579	20240228	105400	160361645	4375	4375	4375	4375	0
580	20240228	105300	160361645	4375	4375	4375	4375	23
581	20240228	105200	160261020	4375	4375	4375	4375	0
582	20240228	105100	160261020	4375	4375	4375	4375	49
583	20240228	105000	160046645	4360	4360	4360	4360	0
584	20240228	104900	160046645	4360	4360	4360	4360	0
585	20240228	104800	160046645	4360	4360	4360	4360	0
586	20240228	104700	160046645	4360	4360	4360	4360	0
587	20240228	104600	160046645	4360	4360	4360	4360	0
588	20240228	104500	160046645	4360	4360	4360	4360	0
589	20240228	104400	160046645	4360	4360	4360	4360	0
590	20240228	104300	160046645	4360	4360	4360	4360	0
591	20240228	104200	160046645	4360	4360	4360	4360	0
592	20240228	104100	160046645	4360	4360	4360	4360	0
593	20240228	104000	160046645	4360	4360	4360	4360	0
594	20240228	103900	160046645	4360	4365	4365	4360	4000
595	20240228	103800	142605895	4365	4365	4365	4365	0
596	20240228	103700	142605895	4365	4365	4365	4365	0
597	20240228	103600	142605895	4365	4365	4365	4365	0
598	20240228	103500	142605895	4365	4365	4365	4365	0
599	20240228	103400	142605895	4365	4365	4365	4365	0
600	20240228	103300	142605895	4365	4365	4365	4365	0
601	20240228	103200	142605895	4365	4365	4365	4365	0
602	20240228	103100	142605895	4365	4365	4365	4365	0
603	20240228	103000	142605895	4365	4365	4365	4365	1
604	20240228	102900	142601530	4360	4360	4360	4360	0
605	20240228	102800	142601530	4360	4360	4360	4360	41
606	20240228	102700	142422770	4355	4355	4355	4355	0
607	20240228	102600	142422770	4355	4365	4365	4355	1600
608	20240228	102500	135451440	4375	4375	4375	4375	109
609	20240228	102400	134974565	4355	4375	4375	4355	2740
610	20240228	102300	123032805	4375	4375	4375	4375	360
611	20240228	102200	121457805	4375	4375	4375	4375	157
612	20240228	102100	120770930	4375	4400	4400	4375	2750
613	20240228	102000	108734930	4405	4405	4405	4405	0
614	20240228	101900	108734930	4405	4410	4410	4405	50
615	20240228	101800	108514475	4420	4420	4420	4420	0
616	20240228	101700	108514475	4420	4420	4420	4420	0
617	20240228	101600	108514475	4420	4420	4420	4420	0
618	20240228	101500	108514475	4420	4420	4420	4420	61
619	20240228	101400	108244855	4420	4420	4420	4420	310
620	20240228	101300	106874655	4400	4400	4400	4400	0
621	20240228	101200	106874655	4400	4400	4400	4400	0
622	20240228	101100	106874655	4400	4400	4400	4400	0
623	20240228	101000	106874655	4400	4400	4400	4400	0
624	20240228	100900	106874655	4400	4415	4415	4400	251
625	20240228	100800	105769680	4420	4420	4420	4420	0
626	20240228	100700	105769680	4420	4420	4420	4420	0
627	20240228	100600	105769680	4420	4420	4420	4420	92
628	20240228	100500	105363040	4425	4425	4425	4425	0
629	20240228	100400	105363040	4425	4425	4425	4425	0
630	20240228	100300	105363040	4425	4425	4425	4425	1
631	20240228	100200	105358615	4435	4430	4435	4430	2
632	20240228	100100	105349750	4405	4405	4405	4405	0
633	20240228	100000	105349750	4405	4405	4405	4405	0
634	20240228	095900	105349750	4405	4405	4405	4405	0
635	20240228	095800	105349750	4405	4405	4405	4405	0
636	20240228	095700	105349750	4405	4405	4405	4405	0
637	20240228	095600	105349750	4405	4405	4405	4405	12
638	20240228	095500	105296890	4440	4440	4440	4440	422
639	20240228	095400	103423210	4440	4440	4440	4440	0
640	20240228	095300	103423210	4440	4440	4440	4440	0
641	20240228	095200	103423210	4440	4440	4440	4440	1
642	20240228	095100	103418770	4440	4440	4440	4440	0
643	20240228	095000	103418770	4440	4440	4440	4440	40
644	20240228	094900	103241170	4440	4440	4440	4440	916
645	20240228	094800	99174130	4440	4420	4440	4420	314
646	20240228	094700	97782210	4410	4380	4410	4380	303
647	20240228	094600	96446010	4400	4400	4400	4400	0
648	20240228	094500	96446010	4400	4400	4400	4400	0
649	20240228	094400	96446010	4400	4400	4400	4400	29
650	20240228	094300	96318410	4400	4400	4400	4400	0
651	20240228	094200	96318410	4400	4400	4400	4400	20
652	20240228	094100	96230410	4400	4400	4400	4400	2
653	20240228	094000	96221610	4400	4400	4400	4400	2
654	20240228	093900	96212810	4400	4400	4400	4400	0
655	20240228	093800	96212810	4400	4400	4400	4400	1
656	20240228	093700	96208410	4370	4370	4370	4370	0
657	20240228	093600	96208410	4370	4370	4370	4370	0
658	20240228	093500	96208410	4370	4370	4370	4370	4
659	20240228	093400	96190930	4405	4395	4405	4395	400
660	20240228	093300	94429710	4365	4365	4365	4365	0
661	20240228	093200	94429710	4365	4365	4365	4365	0
662	20240228	093100	94429710	4365	4365	4365	4365	0
663	20240228	093000	94429710	4365	4380	4380	4365	1618
664	20240228	092900	87362640	4380	4380	4380	4380	0
665	20240228	092800	87362640	4380	4380	4380	4380	0
666	20240228	092700	87362640	4380	4380	4380	4380	0
667	20240228	092600	87362640	4380	4380	4380	4380	0
668	20240228	092500	87362640	4380	4380	4380	4380	0
669	20240228	092400	87362640	4380	4380	4380	4380	0
670	20240228	092300	87362640	4380	4380	4380	4380	0
671	20240228	092200	87362640	4380	4380	4380	4380	0
672	20240228	092100	87362640	4380	4380	4380	4380	0
673	20240228	092000	87362640	4380	4380	4380	4380	51
674	20240228	091900	87139260	4360	4360	4360	4360	0
675	20240228	091800	87139260	4360	4360	4360	4360	0
676	20240228	091700	87139260	4360	4360	4360	4360	0
677	20240228	091600	87139260	4360	4385	4385	4360	744
678	20240228	091500	83892805	4385	4385	4385	4385	46
679	20240228	091400	83691095	4385	4395	4395	4385	7
680	20240228	091300	83660350	4395	4395	4395	4395	0
681	20240228	091200	83660350	4395	4395	4395	4395	21
682	20240228	091100	83568055	4390	4390	4390	4390	0
683	20240228	091000	83568055	4390	4405	4405	4390	201
684	20240228	090900	82684720	4405	4420	4420	4405	501
685	20240228	090800	80476025	4450	4395	4475	4395	316
686	20240228	090700	79071020	4385	4385	4385	4385	17634
687	20240228	090600	1745930	4385	4385	4385	4385	1
688	20240228	090500	1741545	4375	4375	4375	4375	1
689	20240228	090400	1737170	4375	4375	4375	4375	2
690	20240228	090300	1728420	4375	4375	4375	4375	1
691	20240228	090200	1724045	4375	4375	4375	4375	1
692	20240228	090100	1719670	4370	4400	4400	4370	9
693	20240228	090000	1680100	4360	4360	4390	4350	384