KissMeData/035810/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191700	142056975	2965	2965	2965	2965	1783
3	20240228	191600	142056975	2965	2965	2965	2965	0
4	20240228	191500	142056975	2965	2965	2965	2965	0
5	20240228	191400	142056975	2965	2965	2965	2965	0
6	20240228	191300	142056975	2965	2965	2965	2965	0
7	20240228	191200	142056975	2965	2965	2965	2965	0
8	20240228	191100	142056975	2965	2965	2965	2965	0
9	20240228	191000	142056975	2965	2965	2965	2965	0
10	20240228	190900	142056975	2965	2965	2965	2965	0
11	20240228	190800	142056975	2965	2965	2965	2965	0
12	20240228	190700	142056975	2965	2965	2965	2965	0
13	20240228	190600	142056975	2965	2965	2965	2965	0
14	20240228	190500	142056975	2965	2965	2965	2965	0
15	20240228	190400	142056975	2965	2965	2965	2965	0
16	20240228	190300	142056975	2965	2965	2965	2965	0
17	20240228	190200	142056975	2965	2965	2965	2965	0
18	20240228	190100	142056975	2965	2965	2965	2965	0
19	20240228	190000	142056975	2965	2965	2965	2965	0
20	20240228	185900	142056975	2965	2965	2965	2965	0
21	20240228	185800	142056975	2965	2965	2965	2965	0
22	20240228	185700	142056975	2965	2965	2965	2965	0
23	20240228	185600	142056975	2965	2965	2965	2965	0
24	20240228	185500	142056975	2965	2965	2965	2965	0
25	20240228	185400	142056975	2965	2965	2965	2965	0
26	20240228	185300	142056975	2965	2965	2965	2965	0
27	20240228	185200	142056975	2965	2965	2965	2965	0
28	20240228	185100	142056975	2965	2965	2965	2965	0
29	20240228	185000	142056975	2965	2965	2965	2965	0
30	20240228	184900	142056975	2965	2965	2965	2965	0
31	20240228	184800	142056975	2965	2965	2965	2965	0
32	20240228	184700	142056975	2965	2965	2965	2965	1783
33	20240228	184600	142056975	2965	2965	2965	2965	0
34	20240228	184500	142056975	2965	2965	2965	2965	0
35	20240228	184400	142056975	2965	2965	2965	2965	0
36	20240228	184300	142056975	2965	2965	2965	2965	0
37	20240228	184200	142056975	2965	2965	2965	2965	0
38	20240228	184100	142056975	2965	2965	2965	2965	0
39	20240228	184000	142056975	2965	2965	2965	2965	0
40	20240228	183900	142056975	2965	2965	2965	2965	0
41	20240228	183800	142056975	2965	2965	2965	2965	0
42	20240228	183700	142056975	2965	2965	2965	2965	0
43	20240228	183600	142056975	2965	2965	2965	2965	0
44	20240228	183500	142056975	2965	2965	2965	2965	0
45	20240228	183400	142056975	2965	2965	2965	2965	0
46	20240228	183300	142056975	2965	2965	2965	2965	0
47	20240228	183200	142056975	2965	2965	2965	2965	0
48	20240228	183100	142056975	2965	2965	2965	2965	0
49	20240228	183000	142056975	2965	2965	2965	2965	0
50	20240228	182900	142056975	2965	2965	2965	2965	0
51	20240228	182800	142056975	2965	2965	2965	2965	0
52	20240228	182700	142056975	2965	2965	2965	2965	0
53	20240228	182600	142056975	2965	2965	2965	2965	0
54	20240228	182500	142056975	2965	2965	2965	2965	0
55	20240228	182400	142056975	2965	2965	2965	2965	0
56	20240228	182300	142056975	2965	2965	2965	2965	0
57	20240228	182200	142056975	2965	2965	2965	2965	0
58	20240228	182100	142056975	2965	2965	2965	2965	0
59	20240228	182000	142056975	2965	2965	2965	2965	0
60	20240228	181900	142056975	2965	2965	2965	2965	0
61	20240228	181800	142056975	2965	2965	2965	2965	0
62	20240228	181700	142056975	2965	2965	2965	2965	1783
63	20240228	181600	142056975	2965	2965	2965	2965	0
64	20240228	181500	142056975	2965	2965	2965	2965	0
65	20240228	181400	142056975	2965	2965	2965	2965	0
66	20240228	181300	142056975	2965	2965	2965	2965	0
67	20240228	181200	142056975	2965	2965	2965	2965	0
68	20240228	181100	142056975	2965	2965	2965	2965	0
69	20240228	181000	142056975	2965	2965	2965	2965	0
70	20240228	180900	142056975	2965	2965	2965	2965	0
71	20240228	180800	142056975	2965	2965	2965	2965	0
72	20240228	180700	142056975	2965	2965	2965	2965	0
73	20240228	180600	142056975	2965	2965	2965	2965	0
74	20240228	180500	142056975	2965	2965	2965	2965	0
75	20240228	180400	142056975	2965	2965	2965	2965	0
76	20240228	180300	142056975	2965	2965	2965	2965	0
77	20240228	180200	142056975	2965	2965	2965	2965	0
78	20240228	180100	142056975	2965	2965	2965	2965	0
79	20240228	180000	142056975	2965	2965	2965	2965	0
80	20240228	175900	142056975	2965	2965	2965	2965	0
81	20240228	175800	142056975	2965	2965	2965	2965	0
82	20240228	175700	142056975	2965	2965	2965	2965	0
83	20240228	175600	142056975	2965	2965	2965	2965	0
84	20240228	175500	142056975	2965	2965	2965	2965	0
85	20240228	175400	142056975	2965	2965	2965	2965	0
86	20240228	175300	142056975	2965	2965	2965	2965	0
87	20240228	175200	142056975	2965	2965	2965	2965	0
88	20240228	175100	142056975	2965	2965	2965	2965	0
89	20240228	175000	142056975	2965	2965	2965	2965	0
90	20240228	174900	142056975	2965	2965	2965	2965	0
91	20240228	174800	142056975	2965	2965	2965	2965	0
92	20240228	174700	142056975	2965	2965	2965	2965	1783
93	20240228	174600	142056975	2965	2965	2965	2965	0
94	20240228	174500	142056975	2965	2965	2965	2965	0
95	20240228	174400	142056975	2965	2965	2965	2965	0
96	20240228	174300	142056975	2965	2965	2965	2965	0
97	20240228	174200	142056975	2965	2965	2965	2965	0
98	20240228	174100	142056975	2965	2965	2965	2965	0
99	20240228	174000	142056975	2965	2965	2965	2965	0
100	20240228	173900	142056975	2965	2965	2965	2965	0
101	20240228	173800	142056975	2965	2965	2965	2965	0
102	20240228	173700	142056975	2965	2965	2965	2965	0
103	20240228	173600	142056975	2965	2965	2965	2965	0
104	20240228	173500	142056975	2965	2965	2965	2965	0
105	20240228	173400	142056975	2965	2965	2965	2965	0
106	20240228	173300	142056975	2965	2965	2965	2965	0
107	20240228	173200	142056975	2965	2965	2965	2965	0
108	20240228	173100	142056975	2965	2965	2965	2965	0
109	20240228	173000	142056975	2965	2965	2965	2965	0
110	20240228	172900	142056975	2965	2965	2965	2965	0
111	20240228	172800	142056975	2965	2965	2965	2965	0
112	20240228	172700	142056975	2965	2965	2965	2965	0
113	20240228	172600	142056975	2965	2965	2965	2965	0
114	20240228	172500	142056975	2965	2965	2965	2965	0
115	20240228	172400	142056975	2965	2965	2965	2965	0
116	20240228	172300	142056975	2965	2965	2965	2965	0
117	20240228	172200	142056975	2965	2965	2965	2965	0
118	20240228	172100	142056975	2965	2965	2965	2965	0
119	20240228	172000	142056975	2965	2965	2965	2965	0
120	20240228	171900	142056975	2965	2965	2965	2965	0
121	20240228	171800	142056975	2965	2965	2965	2965	0
122	20240228	171700	142056975	2965	2965	2965	2965	1783
123	20240228	171600	142056975	2965	2965	2965	2965	0
124	20240228	171500	142056975	2965	2965	2965	2965	0
125	20240228	171400	142056975	2965	2965	2965	2965	0
126	20240228	171300	142056975	2965	2965	2965	2965	0
127	20240228	171200	142056975	2965	2965	2965	2965	0
128	20240228	171100	142056975	2965	2965	2965	2965	0
129	20240228	171000	142056975	2965	2965	2965	2965	0
130	20240228	170900	142056975	2965	2965	2965	2965	0
131	20240228	170800	142056975	2965	2965	2965	2965	0
132	20240228	170700	142056975	2965	2965	2965	2965	0
133	20240228	170600	142056975	2965	2965	2965	2965	0
134	20240228	170500	142056975	2965	2965	2965	2965	0
135	20240228	170400	142056975	2965	2965	2965	2965	0
136	20240228	170300	142056975	2965	2965	2965	2965	0
137	20240228	170200	142056975	2965	2965	2965	2965	0
138	20240228	170100	142056975	2965	2965	2965	2965	0
139	20240228	170000	142056975	2965	2965	2965	2965	0
140	20240228	165900	142056975	2965	2965	2965	2965	0
141	20240228	165800	142056975	2965	2965	2965	2965	0
142	20240228	165700	142056975	2965	2965	2965	2965	0
143	20240228	165600	142056975	2965	2965	2965	2965	0
144	20240228	165500	142056975	2965	2965	2965	2965	0
145	20240228	165400	142056975	2965	2965	2965	2965	0
146	20240228	165300	142056975	2965	2965	2965	2965	0
147	20240228	165200	142056975	2965	2965	2965	2965	0
148	20240228	165100	142056975	2965	2965	2965	2965	0
149	20240228	165000	142056975	2965	2965	2965	2965	0
150	20240228	164900	142056975	2965	2965	2965	2965	0
151	20240228	164800	142056975	2965	2965	2965	2965	0
152	20240228	164700	142056975	2965	2965	2965	2965	1783
153	20240228	164600	142056975	2965	2965	2965	2965	0
154	20240228	164500	142056975	2965	2965	2965	2965	0
155	20240228	164400	142056975	2965	2965	2965	2965	0
156	20240228	164300	142056975	2965	2965	2965	2965	0
157	20240228	164200	142056975	2965	2965	2965	2965	0
158	20240228	164100	142056975	2965	2965	2965	2965	0
159	20240228	164000	142056975	2965	2965	2965	2965	0
160	20240228	163900	142056975	2965	2965	2965	2965	0
161	20240228	163800	142056975	2965	2965	2965	2965	0
162	20240228	163700	142056975	2965	2965	2965	2965	0
163	20240228	163600	142056975	2965	2965	2965	2965	0
164	20240228	163500	142056975	2965	2965	2965	2965	0
165	20240228	163400	142056975	2965	2965	2965	2965	0
166	20240228	163300	142056975	2965	2965	2965	2965	0
167	20240228	163200	142056975	2965	2965	2965	2965	0
168	20240228	163100	142056975	2965	2965	2965	2965	0
169	20240228	163000	142056975	2965	2965	2965	2965	0
170	20240228	162900	142056975	2965	2965	2965	2965	0
171	20240228	162800	142056975	2965	2965	2965	2965	0
172	20240228	162700	142056975	2965	2965	2965	2965	0
173	20240228	162600	142056975	2965	2965	2965	2965	0
174	20240228	162500	142056975	2965	2965	2965	2965	0
175	20240228	162400	142056975	2965	2965	2965	2965	0
176	20240228	162300	142056975	2965	2965	2965	2965	0
177	20240228	162200	142056975	2965	2965	2965	2965	0
178	20240228	162100	142056975	2965	2965	2965	2965	0
179	20240228	162000	142056975	2965	2965	2965	2965	0
180	20240228	161900	142056975	2965	2965	2965	2965	0
181	20240228	161800	142056975	2965	2965	2965	2965	0
182	20240228	161700	142056975	2965	2965	2965	2965	1783
183	20240228	161600	142056975	2965	2965	2965	2965	0
184	20240228	161500	142056975	2965	2965	2965	2965	0
185	20240228	161400	142056975	2965	2965	2965	2965	0
186	20240228	161300	142056975	2965	2965	2965	2965	0
187	20240228	161200	142056975	2965	2965	2965	2965	0
188	20240228	161100	142056975	2965	2965	2965	2965	0
189	20240228	161000	142056975	2965	2965	2965	2965	0
190	20240228	160900	142056975	2965	2965	2965	2965	0
191	20240228	160800	142056975	2965	2965	2965	2965	0
192	20240228	160700	142056975	2965	2965	2965	2965	0
193	20240228	160600	142056975	2965	2965	2965	2965	0
194	20240228	160500	142056975	2965	2965	2965	2965	0
195	20240228	160400	142056975	2965	2965	2965	2965	0
196	20240228	160300	142056975	2965	2965	2965	2965	0
197	20240228	160200	142056975	2965	2965	2965	2965	0
198	20240228	160100	142056975	2965	2965	2965	2965	0
199	20240228	160000	142056975	2965	2965	2965	2965	0
200	20240228	155900	142056975	2965	2965	2965	2965	0
201	20240228	155800	142056975	2965	2965	2965	2965	0
202	20240228	155700	142056975	2965	2965	2965	2965	0
203	20240228	155600	142056975	2965	2965	2965	2965	0
204	20240228	155500	142056975	2965	2965	2965	2965	0
205	20240228	155400	142056975	2965	2965	2965	2965	0
206	20240228	155300	142056975	2965	2965	2965	2965	0
207	20240228	155200	142056975	2965	2965	2965	2965	0
208	20240228	155100	142056975	2965	2965	2965	2965	0
209	20240228	155000	142056975	2965	2965	2965	2965	0
210	20240228	154900	142056975	2965	2965	2965	2965	0
211	20240228	154800	142056975	2965	2965	2965	2965	0
212	20240228	154700	142056975	2965	2965	2965	2965	1783
213	20240228	154600	142056975	2965	2965	2965	2965	0
214	20240228	154500	142056975	2965	2965	2965	2965	0
215	20240228	154400	142056975	2965	2965	2965	2965	0
216	20240228	154300	142056975	2965	2965	2965	2965	0
217	20240228	154200	142056975	2965	2965	2965	2965	0
218	20240228	154100	142056975	2965	2965	2965	2965	0
219	20240228	154000	142056975	2965	2965	2965	2965	0
220	20240228	153900	142056975	2965	2965	2965	2965	0
221	20240228	153800	142056975	2965	2965	2965	2965	0
222	20240228	153700	142056975	2965	2965	2965	2965	0
223	20240228	153600	142056975	2965	2965	2965	2965	0
224	20240228	153500	142056975	2965	2965	2965	2965	0
225	20240228	153400	142056975	2965	2965	2965	2965	0
226	20240228	153300	142056975	2965	2965	2965	2965	0
227	20240228	153200	142056975	2965	2965	2965	2965	0
228	20240228	153100	142056975	2965	2965	2965	2965	0
229	20240228	153000	142056975	2965	2965	2965	2965	1783
230	20240228	152900	136770380	2960	2960	2960	2960	0
231	20240228	152800	136770380	2960	2960	2960	2960	0
232	20240228	152700	136770380	2960	2960	2960	2960	0
233	20240228	152600	136770380	2960	2960	2960	2960	0
234	20240228	152500	136770380	2960	2960	2960	2960	0
235	20240228	152400	136770380	2960	2960	2960	2960	0
236	20240228	152300	136770380	2960	2960	2960	2960	0
237	20240228	152200	136770380	2960	2960	2960	2960	0
238	20240228	152100	136770380	2960	2960	2960	2960	0
239	20240228	152000	136770380	2960	2960	2960	2960	0
240	20240228	151900	136770380	2960	2960	2960	2960	0
241	20240228	151800	136770380	2960	2955	2960	2955	13
242	20240228	151700	136731960	2960	2950	2960	2950	2
243	20240228	151600	136726050	2960	2960	2960	2960	0
244	20240228	151500	136726050	2960	2960	2960	2960	0
245	20240228	151400	136726050	2960	2960	2960	2960	0
246	20240228	151300	136726050	2960	2960	2960	2960	0
247	20240228	151200	136726050	2960	2960	2960	2960	0
248	20240228	151100	136726050	2960	2960	2960	2960	0
249	20240228	151000	136726050	2960	2955	2960	2945	104
250	20240228	150900	136419705	2960	2960	2960	2960	0
251	20240228	150800	136419705	2960	2960	2960	2960	0
252	20240228	150700	136419705	2960	2955	2960	2955	2
253	20240228	150600	136413790	2960	2960	2960	2960	0
254	20240228	150500	136413790	2960	2960	2960	2960	1
255	20240228	150400	136410830	2940	2960	2960	2940	2104
256	20240228	150300	130214680	2950	2955	2955	2950	695
257	20240228	150200	128164425	2965	2965	2965	2965	0
258	20240228	150100	128164425	2965	2965	2965	2965	0
259	20240228	150000	128164425	2965	2965	2965	2965	1
260	20240228	145900	128161460	2965	2960	2965	2960	510
261	20240228	145800	126651690	2960	2960	2960	2960	0
262	20240228	145700	126651690	2960	2960	2960	2960	0
263	20240228	145600	126651690	2960	2960	2960	2960	1
264	20240228	145500	126648730	2950	2960	2960	2950	301
265	20240228	145400	125760765	2950	2950	2950	2950	100
266	20240228	145300	125465765	2960	2960	2960	2960	0
267	20240228	145200	125465765	2960	2960	2960	2960	0
268	20240228	145100	125465765	2960	2960	2960	2960	0
269	20240228	145000	125465765	2960	2960	2960	2960	0
270	20240228	144900	125465765	2960	2960	2960	2960	0
271	20240228	144800	125465765	2960	2960	2960	2960	300
272	20240228	144700	124577765	2960	2960	2960	2960	0
273	20240228	144600	124577765	2960	2960	2960	2960	1
274	20240228	144500	124574805	2955	2955	2955	2955	1
275	20240228	144400	124571850	2960	2960	2960	2960	0
276	20240228	144300	124571850	2960	2960	2960	2960	2
277	20240228	144200	124565930	2960	2960	2960	2960	1
278	20240228	144100	124562970	2950	2950	2950	2950	6
279	20240228	144000	124545270	2960	2960	2960	2960	70
280	20240228	143900	124338070	2960	2960	2960	2960	0
281	20240228	143800	124338070	2960	2960	2960	2960	1200
282	20240228	143700	120786070	2960	2960	2960	2960	0
283	20240228	143600	120786070	2960	2960	2960	2960	0
284	20240228	143500	120786070	2960	2960	2960	2960	0
285	20240228	143400	120786070	2960	2960	2960	2960	0
286	20240228	143300	120786070	2960	2960	2960	2960	0
287	20240228	143200	120786070	2960	2960	2960	2950	221
288	20240228	143100	120134070	2960	2960	2960	2960	0
289	20240228	143000	120134070	2960	2960	2960	2960	0
290	20240228	142900	120134070	2960	2960	2960	2960	0
291	20240228	142800	120134070	2960	2960	2960	2960	18
292	20240228	142700	120080790	2955	2955	2955	2955	0
293	20240228	142600	120080790	2955	2955	2955	2955	0
294	20240228	142500	120080790	2955	2955	2955	2955	0
295	20240228	142400	120080790	2955	2955	2955	2955	30
296	20240228	142300	119992140	2960	2960	2960	2960	0
297	20240228	142200	119992140	2960	2960	2960	2960	0
298	20240228	142100	119992140	2960	2960	2960	2960	0
299	20240228	142000	119992140	2960	2960	2960	2960	0
300	20240228	141900	119992140	2960	2960	2960	2960	10
301	20240228	141800	119962540	2960	2960	2960	2960	0
302	20240228	141700	119962540	2960	2960	2960	2960	0
303	20240228	141600	119962540	2960	2960	2960	2960	0
304	20240228	141500	119962540	2960	2960	2960	2960	0
305	20240228	141400	119962540	2960	2960	2960	2960	6
306	20240228	141300	119944780	2960	2960	2960	2960	0
307	20240228	141200	119944780	2960	2960	2960	2960	0
308	20240228	141100	119944780	2960	2960	2960	2960	0
309	20240228	141000	119944780	2960	2960	2960	2960	0
310	20240228	140900	119944780	2960	2960	2960	2960	0
311	20240228	140800	119944780	2960	2960	2960	2960	1
312	20240228	140700	119941820	2950	2950	2950	2950	30
313	20240228	140600	119853320	2960	2960	2960	2960	0
314	20240228	140500	119853320	2960	2960	2960	2960	1
315	20240228	140400	119850360	2960	2960	2960	2960	2
316	20240228	140300	119844440	2960	2960	2960	2960	0
317	20240228	140200	119844440	2960	2960	2960	2960	72
318	20240228	140100	119631320	2960	2960	2960	2960	728
319	20240228	140000	117476440	2960	2960	2960	2960	1
320	20240228	135900	117473480	2955	2955	2955	2955	192
321	20240228	135800	116906120	2965	2965	2965	2965	0
322	20240228	135700	116906120	2965	2965	2965	2965	0
323	20240228	135600	116906120	2965	2965	2965	2965	0
324	20240228	135500	116906120	2965	2965	2965	2965	0
325	20240228	135400	116906120	2965	2965	2965	2965	0
326	20240228	135300	116906120	2965	2965	2965	2965	0
327	20240228	135200	116906120	2965	2965	2965	2965	0
328	20240228	135100	116906120	2965	2965	2965	2965	0
329	20240228	135000	116906120	2965	2965	2965	2965	0
330	20240228	134900	116906120	2965	2965	2965	2965	0
331	20240228	134800	116906120	2965	2965	2965	2965	4
332	20240228	134700	116894260	2965	2965	2965	2965	5
333	20240228	134600	116879435	2965	2965	2965	2965	0
334	20240228	134500	116879435	2965	2965	2965	2965	0
335	20240228	134400	116879435	2965	2965	2965	2965	0
336	20240228	134300	116879435	2965	2965	2965	2965	0
337	20240228	134200	116879435	2965	2960	2965	2960	500
338	20240228	134100	115397370	2960	2960	2960	2960	1000
339	20240228	134000	112437370	2960	2960	2960	2960	0
340	20240228	133900	112437370	2960	2960	2960	2960	0
341	20240228	133800	112437370	2960	2960	2960	2960	0
342	20240228	133700	112437370	2960	2960	2960	2960	0
343	20240228	133600	112437370	2960	2960	2960	2960	0
344	20240228	133500	112437370	2960	2960	2960	2960	0
345	20240228	133400	112437370	2960	2960	2960	2960	0
346	20240228	133300	112437370	2960	2960	2960	2960	0
347	20240228	133200	112437370	2960	2960	2960	2960	0
348	20240228	133100	112437370	2960	2960	2960	2960	0
349	20240228	133000	112437370	2960	2960	2960	2960	0
350	20240228	132900	112437370	2960	2960	2960	2960	0
351	20240228	132800	112437370	2960	2960	2960	2960	0
352	20240228	132700	112437370	2960	2960	2960	2960	0
353	20240228	132600	112437370	2960	2960	2960	2960	0
354	20240228	132500	112437370	2960	2960	2960	2960	0
355	20240228	132400	112437370	2960	2955	2960	2945	36
356	20240228	132300	112331130	2965	2965	2965	2965	0
357	20240228	132200	112331130	2965	2965	2965	2965	0
358	20240228	132100	112331130	2965	2965	2965	2965	0
359	20240228	132000	112331130	2965	2965	2965	2965	0
360	20240228	131900	112331130	2965	2960	2965	2960	200
361	20240228	131800	111739080	2960	2960	2960	2960	0
362	20240228	131700	111739080	2960	2960	2960	2960	0
363	20240228	131600	111739080	2960	2960	2960	2960	0
364	20240228	131500	111739080	2960	2960	2960	2960	0
365	20240228	131400	111739080	2960	2960	2960	2960	0
366	20240228	131300	111739080	2960	2960	2960	2960	0
367	20240228	131200	111739080	2960	2960	2960	2960	0
368	20240228	131100	111739080	2960	2955	2960	2955	2
369	20240228	131000	111733165	2960	2960	2960	2960	0
370	20240228	130900	111733165	2960	2960	2960	2960	135
371	20240228	130800	111333565	2955	2950	2955	2950	666
372	20240228	130700	109367355	2950	2950	2950	2950	0
373	20240228	130600	109367355	2950	2950	2950	2950	0
374	20240228	130500	109367355	2950	2950	2950	2950	0
375	20240228	130400	109367355	2950	2950	2950	2950	0
376	20240228	130300	109367355	2950	2950	2950	2950	0
377	20240228	130200	109367355	2950	2950	2950	2950	0
378	20240228	130100	109367355	2950	2950	2950	2950	0
379	20240228	130000	109367355	2950	2950	2950	2950	0
380	20240228	125900	109367355	2950	2950	2950	2950	0
381	20240228	125800	109367355	2950	2950	2950	2950	0
382	20240228	125700	109367355	2950	2950	2950	2950	0
383	20240228	125600	109367355	2950	2950	2950	2950	0
384	20240228	125500	109367355	2950	2950	2950	2950	0
385	20240228	125400	109367355	2950	2950	2950	2950	0
386	20240228	125300	109367355	2950	2950	2950	2950	200
387	20240228	125200	108777355	2950	2950	2950	2950	0
388	20240228	125100	108777355	2950	2950	2950	2950	0
389	20240228	125000	108777355	2950	2950	2950	2950	0
390	20240228	124900	108777355	2950	2950	2950	2950	0
391	20240228	124800	108777355	2950	2950	2950	2950	0
392	20240228	124700	108777355	2950	2950	2950	2950	0
393	20240228	124600	108777355	2950	2950	2950	2950	0
394	20240228	124500	108777355	2950	2950	2950	2950	0
395	20240228	124400	108777355	2950	2950	2950	2950	0
396	20240228	124300	108777355	2950	2950	2950	2950	0
397	20240228	124200	108777355	2950	2950	2950	2950	1
398	20240228	124100	108774405	2950	2950	2950	2950	0
399	20240228	124000	108774405	2950	2950	2950	2950	0
400	20240228	123900	108774405	2950	2950	2950	2950	0
401	20240228	123800	108774405	2950	2950	2950	2950	0
402	20240228	123700	108774405	2950	2950	2950	2950	50
403	20240228	123600	108626905	2950	2950	2950	2950	0
404	20240228	123500	108626905	2950	2950	2950	2950	0
405	20240228	123400	108626905	2950	2950	2950	2950	0
406	20240228	123300	108626905	2950	2945	2950	2945	2
407	20240228	123200	108621010	2950	2950	2950	2950	0
408	20240228	123100	108621010	2950	2950	2950	2950	0
409	20240228	123000	108621010	2950	2950	2950	2950	0
410	20240228	122900	108621010	2950	2950	2950	2950	0
411	20240228	122800	108621010	2950	2950	2950	2950	39
412	20240228	122700	108505960	2950	2950	2950	2950	200
413	20240228	122600	107915960	2950	2950	2950	2950	0
414	20240228	122500	107915960	2950	2950	2950	2950	0
415	20240228	122400	107915960	2950	2950	2950	2950	0
416	20240228	122300	107915960	2950	2950	2950	2950	0
417	20240228	122200	107915960	2950	2950	2950	2950	0
418	20240228	122100	107915960	2950	2950	2950	2950	0
419	20240228	122000	107915960	2950	2950	2950	2950	0
420	20240228	121900	107915960	2950	2945	2950	2945	2
421	20240228	121800	107910065	2950	2950	2950	2950	0
422	20240228	121700	107910065	2950	2940	2950	2935	1463
423	20240228	121600	103609145	2950	2950	2950	2950	0
424	20240228	121500	103609145	2950	2950	2950	2950	0
425	20240228	121400	103609145	2950	2950	2950	2950	0
426	20240228	121300	103609145	2950	2950	2950	2950	0
427	20240228	121200	103609145	2950	2950	2950	2950	0
428	20240228	121100	103609145	2950	2950	2950	2950	1
429	20240228	121000	103606195	2940	2940	2940	2940	0
430	20240228	120900	103606195	2940	2940	2940	2940	0
431	20240228	120800	103606195	2940	2940	2940	2940	100
432	20240228	120700	103312195	2940	2940	2940	2940	0
433	20240228	120600	103312195	2940	2940	2940	2940	0
434	20240228	120500	103312195	2940	2940	2940	2940	0
435	20240228	120400	103312195	2940	2940	2940	2940	0
436	20240228	120300	103312195	2940	2940	2940	2940	0
437	20240228	120200	103312195	2940	2940	2940	2940	0
438	20240228	120100	103312195	2940	2940	2940	2940	0
439	20240228	120000	103312195	2940	2940	2940	2940	0
440	20240228	115900	103312195	2940	2940	2940	2940	0
441	20240228	115800	103312195	2940	2940	2940	2940	0
442	20240228	115700	103312195	2940	2940	2940	2940	0
443	20240228	115600	103312195	2940	2940	2940	2940	300
444	20240228	115500	102430195	2940	2940	2940	2940	0
445	20240228	115400	102430195	2940	2940	2940	2940	10
446	20240228	115300	102400795	2940	2940	2940	2940	0
447	20240228	115200	102400795	2940	2940	2940	2940	0
448	20240228	115100	102400795	2940	2940	2940	2940	15
449	20240228	115000	102356695	2950	2950	2950	2950	0
450	20240228	114900	102356695	2950	2950	2950	2950	70
451	20240228	114800	102150195	2950	2950	2950	2950	0
452	20240228	114700	102150195	2950	2950	2950	2950	0
453	20240228	114600	102150195	2950	2950	2950	2950	0
454	20240228	114500	102150195	2950	2950	2950	2950	0
455	20240228	114400	102150195	2950	2950	2950	2950	0
456	20240228	114300	102150195	2950	2950	2950	2950	10
457	20240228	114200	102120695	2945	2945	2945	2945	20
458	20240228	114100	102061795	2940	2940	2940	2940	0
459	20240228	114000	102061795	2940	2950	2950	2940	1405
460	20240228	113900	97930985	2955	2955	2955	2955	0
461	20240228	113800	97930985	2955	2955	2955	2955	0
462	20240228	113700	97930985	2955	2955	2955	2955	0
463	20240228	113600	97930985	2955	2955	2955	2955	0
464	20240228	113500	97930985	2955	2955	2955	2955	0
465	20240228	113400	97930985	2955	2955	2955	2955	0
466	20240228	113300	97930985	2955	2955	2955	2955	0
467	20240228	113200	97930985	2955	2955	2955	2955	0
468	20240228	113100	97930985	2955	2955	2955	2955	0
469	20240228	113000	97930985	2955	2955	2955	2955	0
470	20240228	112900	97930985	2955	2955	2955	2955	11
471	20240228	112800	97898480	2950	2950	2950	2950	0
472	20240228	112700	97898480	2950	2950	2950	2950	0
473	20240228	112600	97898480	2950	2950	2950	2950	0
474	20240228	112500	97898480	2950	2950	2950	2950	0
475	20240228	112400	97898480	2950	2950	2950	2950	1
476	20240228	112300	97895530	2950	2950	2950	2950	0
477	20240228	112200	97895530	2950	2950	2950	2950	0
478	20240228	112100	97895530	2950	2950	2950	2950	8
479	20240228	112000	97871930	2955	2955	2955	2955	10
480	20240228	111900	97842380	2940	2940	2940	2940	0
481	20240228	111800	97842380	2940	2940	2940	2940	0
482	20240228	111700	97842380	2940	2940	2940	2940	0
483	20240228	111600	97842380	2940	2940	2940	2940	0
484	20240228	111500	97842380	2940	2940	2940	2940	0
485	20240228	111400	97842380	2940	2940	2940	2940	0
486	20240228	111300	97842380	2940	2940	2940	2940	20
487	20240228	111200	97783580	2955	2955	2955	2955	0
488	20240228	111100	97783580	2955	2955	2955	2955	0
489	20240228	111000	97783580	2955	2955	2955	2955	0
490	20240228	110900	97783580	2955	2955	2955	2955	0
491	20240228	110800	97783580	2955	2955	2955	2955	0
492	20240228	110700	97783580	2955	2955	2955	2955	0
493	20240228	110600	97783580	2955	2955	2955	2955	0
494	20240228	110500	97783580	2955	2955	2955	2955	0
495	20240228	110400	97783580	2955	2955	2955	2955	9
496	20240228	110300	97756985	2955	2955	2955	2955	0
497	20240228	110200	97756985	2955	2955	2955	2955	0
498	20240228	110100	97756985	2955	2955	2955	2955	0
499	20240228	110000	97756985	2955	2955	2955	2955	10
500	20240228	105900	97727435	2940	2940	2940	2940	0
501	20240228	105800	97727435	2940	2940	2940	2940	0
502	20240228	105700	97727435	2940	2955	2955	2940	2
503	20240228	105600	97721540	2955	2955	2955	2955	0
504	20240228	105500	97721540	2955	2955	2955	2955	50
505	20240228	105400	97573790	2955	2955	2955	2955	0
506	20240228	105300	97573790	2955	2955	2955	2955	50
507	20240228	105200	97426040	2955	2955	2955	2955	0
508	20240228	105100	97426040	2955	2955	2955	2955	0
509	20240228	105000	97426040	2955	2955	2955	2955	0
510	20240228	104900	97426040	2955	2955	2955	2955	9
511	20240228	104800	97399445	2955	2955	2955	2955	0
512	20240228	104700	97399445	2955	2955	2955	2955	0
513	20240228	104600	97399445	2955	2955	2955	2955	0
514	20240228	104500	97399445	2955	2950	2955	2950	1300
515	20240228	104400	93559835	2950	2950	2950	2950	5
516	20240228	104300	93545085	2950	2950	2950	2950	0
517	20240228	104200	93545085	2950	2950	2950	2950	50
518	20240228	104100	93397585	2950	2950	2950	2950	0
519	20240228	104000	93397585	2950	2950	2950	2950	1
520	20240228	103900	93394635	2940	2940	2940	2940	0
521	20240228	103800	93394635	2940	2940	2940	2940	0
522	20240228	103700	93394635	2940	2940	2940	2940	0
523	20240228	103600	93394635	2940	2940	2940	2940	0
524	20240228	103500	93394635	2940	2940	2940	2940	0
525	20240228	103400	93394635	2940	2940	2940	2940	0
526	20240228	103300	93394635	2940	2940	2940	2940	179
527	20240228	103200	92868375	2950	2950	2950	2950	10
528	20240228	103100	92838875	2940	2940	2940	2940	0
529	20240228	103000	92838875	2940	2940	2940	2940	0
530	20240228	102900	92838875	2940	2945	2945	2940	1000
531	20240228	102800	89897970	2950	2950	2950	2950	206
532	20240228	102700	89290270	2945	2945	2945	2945	0
533	20240228	102600	89290270	2945	2945	2945	2945	100
534	20240228	102500	88995770	2945	2945	2945	2945	0
535	20240228	102400	88995770	2945	2945	2945	2945	0
536	20240228	102300	88995770	2945	2945	2945	2945	15
537	20240228	102200	88951595	2945	2945	2945	2945	35
538	20240228	102100	88848520	2950	2950	2950	2950	0
539	20240228	102000	88848520	2950	2950	2950	2950	0
540	20240228	101900	88848520	2950	2950	2950	2950	0
541	20240228	101800	88848520	2950	2950	2950	2950	0
542	20240228	101700	88848520	2950	2950	2950	2950	0
543	20240228	101600	88848520	2950	2950	2950	2950	354
544	20240228	101500	87804220	2950	2950	2950	2950	0
545	20240228	101400	87804220	2950	2950	2950	2950	0
546	20240228	101300	87804220	2950	2950	2950	2950	0
547	20240228	101200	87804220	2950	2950	2950	2950	0
548	20240228	101100	87804220	2950	2950	2950	2950	0
549	20240228	101000	87804220	2950	2950	2950	2950	0
550	20240228	100900	87804220	2950	2950	2950	2950	0
551	20240228	100800	87804220	2950	2950	2950	2950	91
552	20240228	100700	87535770	2950	2945	2950	2945	100
553	20240228	100600	87241265	2945	2945	2945	2945	1
554	20240228	100500	87238320	2935	2935	2935	2935	15
555	20240228	100400	87194295	2950	2950	2950	2950	0
556	20240228	100300	87194295	2950	2940	2950	2930	4803
557	20240228	100200	73119605	2950	2950	2950	2950	0
558	20240228	100100	73119605	2950	2950	2950	2950	0
559	20240228	100000	73119605	2950	2950	2950	2950	0
560	20240228	095900	73119605	2950	2950	2950	2950	0
561	20240228	095800	73119605	2950	2950	2950	2950	10
562	20240228	095700	73090105	2930	2930	2930	2930	0
563	20240228	095600	73090105	2930	2930	2930	2930	0
564	20240228	095500	73090105	2930	2940	2940	2930	2881
565	20240228	095400	64642400	2950	2950	2950	2950	0
566	20240228	095300	64642400	2950	2950	2950	2950	0
567	20240228	095200	64642400	2950	2950	2950	2950	0
568	20240228	095100	64642400	2950	2950	2950	2950	0
569	20240228	095000	64642400	2950	2950	2950	2950	0
570	20240228	094900	64642400	2950	2950	2950	2950	0
571	20240228	094800	64642400	2950	2950	2950	2950	0
572	20240228	094700	64642400	2950	2950	2950	2950	0
573	20240228	094600	64642400	2950	2950	2950	2950	0
574	20240228	094500	64642400	2950	2950	2950	2950	1
575	20240228	094400	64639450	2940	2940	2940	2940	0
576	20240228	094300	64639450	2940	2940	2940	2940	299
577	20240228	094200	63760390	2940	2940	2940	2940	0
578	20240228	094100	63760390	2940	2950	2950	2940	1180
579	20240228	094000	60291150	2945	2950	2950	2945	1001
580	20240228	093900	57343200	2945	2950	2950	2945	101
581	20240228	093800	57045750	2950	2950	2950	2950	41
582	20240228	093700	56924800	2950	2950	2950	2950	0
583	20240228	093600	56924800	2950	2950	2950	2950	0
584	20240228	093500	56924800	2950	2950	2950	2950	10
585	20240228	093400	56895300	2950	2950	2950	2950	0
586	20240228	093300	56895300	2950	2950	2950	2950	0
587	20240228	093200	56895300	2950	2950	2950	2950	0
588	20240228	093100	56895300	2950	2950	2950	2950	5
589	20240228	093000	56880550	2950	2950	2950	2950	0
590	20240228	092900	56880550	2950	2950	2950	2950	50
591	20240228	092800	56733050	2950	2955	2955	2950	103
592	20240228	092700	56428935	2950	2950	2950	2950	0
593	20240228	092600	56428935	2950	2950	2950	2950	100
594	20240228	092500	56133935	2935	2935	2935	2935	0
595	20240228	092400	56133935	2935	2935	2935	2935	0
596	20240228	092300	56133935	2935	2935	2935	2935	0
597	20240228	092200	56133935	2935	2935	2935	2935	0
598	20240228	092100	56133935	2935	2935	2935	2935	0
599	20240228	092000	56133935	2935	2935	2935	2935	0
600	20240228	091900	56133935	2935	2935	2935	2935	149
601	20240228	091800	55696620	2940	2940	2940	2940	0
602	20240228	091700	55696620	2940	2940	2940	2940	0
603	20240228	091600	55696620	2940	2940	2940	2940	1
604	20240228	091500	55693680	2940	2940	2940	2940	304
605	20240228	091400	54799920	2940	2940	2940	2940	700
606	20240228	091300	52741920	2955	2950	2955	2950	500
607	20240228	091200	51264920	2940	2940	2940	2940	0
608	20240228	091100	51264920	2940	2940	2940	2940	0
609	20240228	091000	51264920	2940	2940	2940	2940	0
610	20240228	090900	51264920	2940	2940	2940	2940	15
611	20240228	090800	51220820	2940	2940	2940	2940	0
612	20240228	090700	51220820	2940	2940	2940	2940	33
613	20240228	090600	51123800	2935	2935	2935	2935	0
614	20240228	090500	51123800	2935	2935	2935	2935	0
615	20240228	090400	51123800	2935	2935	2935	2935	0
616	20240228	090300	51123800	2935	2935	2935	2935	0
617	20240228	090200	51123800	2935	2935	2935	2935	0
618	20240228	090100	51123800	2935	2935	2935	2935	0
619	20240228	090000	51123800	2935	2925	2935	2920	17479