KissMeData/204020/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203300	275651575	2985	2985	2985	2985	13049
3	20240228	203200	275651575	2985	2985	2985	2985	0
4	20240228	203100	275651575	2985	2985	2985	2985	0
5	20240228	203000	275651575	2985	2985	2985	2985	0
6	20240228	202900	275651575	2985	2985	2985	2985	0
7	20240228	202800	275651575	2985	2985	2985	2985	0
8	20240228	202700	275651575	2985	2985	2985	2985	0
9	20240228	202600	275651575	2985	2985	2985	2985	0
10	20240228	202500	275651575	2985	2985	2985	2985	0
11	20240228	202400	275651575	2985	2985	2985	2985	0
12	20240228	202300	275651575	2985	2985	2985	2985	0
13	20240228	202200	275651575	2985	2985	2985	2985	0
14	20240228	202100	275651575	2985	2985	2985	2985	0
15	20240228	202000	275651575	2985	2985	2985	2985	0
16	20240228	201900	275651575	2985	2985	2985	2985	0
17	20240228	201800	275651575	2985	2985	2985	2985	0
18	20240228	201700	275651575	2985	2985	2985	2985	0
19	20240228	201600	275651575	2985	2985	2985	2985	0
20	20240228	201500	275651575	2985	2985	2985	2985	0
21	20240228	201400	275651575	2985	2985	2985	2985	0
22	20240228	201300	275651575	2985	2985	2985	2985	0
23	20240228	201200	275651575	2985	2985	2985	2985	0
24	20240228	201100	275651575	2985	2985	2985	2985	0
25	20240228	201000	275651575	2985	2985	2985	2985	0
26	20240228	200900	275651575	2985	2985	2985	2985	0
27	20240228	200800	275651575	2985	2985	2985	2985	0
28	20240228	200700	275651575	2985	2985	2985	2985	0
29	20240228	200600	275651575	2985	2985	2985	2985	0
30	20240228	200500	275651575	2985	2985	2985	2985	0
31	20240228	200400	275651575	2985	2985	2985	2985	0
32	20240228	200300	275651575	2985	2985	2985	2985	13049
33	20240228	200200	275651575	2985	2985	2985	2985	0
34	20240228	200100	275651575	2985	2985	2985	2985	0
35	20240228	200000	275651575	2985	2985	2985	2985	0
36	20240228	195900	275651575	2985	2985	2985	2985	0
37	20240228	195800	275651575	2985	2985	2985	2985	0
38	20240228	195700	275651575	2985	2985	2985	2985	0
39	20240228	195600	275651575	2985	2985	2985	2985	0
40	20240228	195500	275651575	2985	2985	2985	2985	0
41	20240228	195400	275651575	2985	2985	2985	2985	0
42	20240228	195300	275651575	2985	2985	2985	2985	0
43	20240228	195200	275651575	2985	2985	2985	2985	0
44	20240228	195100	275651575	2985	2985	2985	2985	0
45	20240228	195000	275651575	2985	2985	2985	2985	0
46	20240228	194900	275651575	2985	2985	2985	2985	0
47	20240228	194800	275651575	2985	2985	2985	2985	0
48	20240228	194700	275651575	2985	2985	2985	2985	0
49	20240228	194600	275651575	2985	2985	2985	2985	0
50	20240228	194500	275651575	2985	2985	2985	2985	0
51	20240228	194400	275651575	2985	2985	2985	2985	0
52	20240228	194300	275651575	2985	2985	2985	2985	0
53	20240228	194200	275651575	2985	2985	2985	2985	0
54	20240228	194100	275651575	2985	2985	2985	2985	0
55	20240228	194000	275651575	2985	2985	2985	2985	0
56	20240228	193900	275651575	2985	2985	2985	2985	0
57	20240228	193800	275651575	2985	2985	2985	2985	0
58	20240228	193700	275651575	2985	2985	2985	2985	0
59	20240228	193600	275651575	2985	2985	2985	2985	0
60	20240228	193500	275651575	2985	2985	2985	2985	0
61	20240228	193400	275651575	2985	2985	2985	2985	0
62	20240228	193300	275651575	2985	2985	2985	2985	13049
63	20240228	193200	275651575	2985	2985	2985	2985	0
64	20240228	193100	275651575	2985	2985	2985	2985	0
65	20240228	193000	275651575	2985	2985	2985	2985	0
66	20240228	192900	275651575	2985	2985	2985	2985	0
67	20240228	192800	275651575	2985	2985	2985	2985	0
68	20240228	192700	275651575	2985	2985	2985	2985	0
69	20240228	192600	275651575	2985	2985	2985	2985	0
70	20240228	192500	275651575	2985	2985	2985	2985	0
71	20240228	192400	275651575	2985	2985	2985	2985	0
72	20240228	192300	275651575	2985	2985	2985	2985	0
73	20240228	192200	275651575	2985	2985	2985	2985	0
74	20240228	192100	275651575	2985	2985	2985	2985	0
75	20240228	192000	275651575	2985	2985	2985	2985	0
76	20240228	191900	275651575	2985	2985	2985	2985	0
77	20240228	191800	275651575	2985	2985	2985	2985	0
78	20240228	191700	275651575	2985	2985	2985	2985	0
79	20240228	191600	275651575	2985	2985	2985	2985	0
80	20240228	191500	275651575	2985	2985	2985	2985	0
81	20240228	191400	275651575	2985	2985	2985	2985	0
82	20240228	191300	275651575	2985	2985	2985	2985	0
83	20240228	191200	275651575	2985	2985	2985	2985	0
84	20240228	191100	275651575	2985	2985	2985	2985	0
85	20240228	191000	275651575	2985	2985	2985	2985	0
86	20240228	190900	275651575	2985	2985	2985	2985	0
87	20240228	190800	275651575	2985	2985	2985	2985	0
88	20240228	190700	275651575	2985	2985	2985	2985	0
89	20240228	190600	275651575	2985	2985	2985	2985	0
90	20240228	190500	275651575	2985	2985	2985	2985	0
91	20240228	190400	275651575	2985	2985	2985	2985	0
92	20240228	190300	275651575	2985	2985	2985	2985	13049
93	20240228	190200	275651575	2985	2985	2985	2985	0
94	20240228	190100	275651575	2985	2985	2985	2985	0
95	20240228	190000	275651575	2985	2985	2985	2985	0
96	20240228	185900	275651575	2985	2985	2985	2985	0
97	20240228	185800	275651575	2985	2985	2985	2985	0
98	20240228	185700	275651575	2985	2985	2985	2985	0
99	20240228	185600	275651575	2985	2985	2985	2985	0
100	20240228	185500	275651575	2985	2985	2985	2985	0
101	20240228	185400	275651575	2985	2985	2985	2985	0
102	20240228	185300	275651575	2985	2985	2985	2985	0
103	20240228	185200	275651575	2985	2985	2985	2985	0
104	20240228	185100	275651575	2985	2985	2985	2985	0
105	20240228	185000	275651575	2985	2985	2985	2985	0
106	20240228	184900	275651575	2985	2985	2985	2985	0
107	20240228	184800	275651575	2985	2985	2985	2985	0
108	20240228	184700	275651575	2985	2985	2985	2985	0
109	20240228	184600	275651575	2985	2985	2985	2985	0
110	20240228	184500	275651575	2985	2985	2985	2985	0
111	20240228	184400	275651575	2985	2985	2985	2985	0
112	20240228	184300	275651575	2985	2985	2985	2985	0
113	20240228	184200	275651575	2985	2985	2985	2985	0
114	20240228	184100	275651575	2985	2985	2985	2985	0
115	20240228	184000	275651575	2985	2985	2985	2985	0
116	20240228	183900	275651575	2985	2985	2985	2985	0
117	20240228	183800	275651575	2985	2985	2985	2985	0
118	20240228	183700	275651575	2985	2985	2985	2985	0
119	20240228	183600	275651575	2985	2985	2985	2985	0
120	20240228	183500	275651575	2985	2985	2985	2985	0
121	20240228	183400	275651575	2985	2985	2985	2985	0
122	20240228	183300	275651575	2985	2985	2985	2985	13049
123	20240228	183200	275651575	2985	2985	2985	2985	0
124	20240228	183100	275651575	2985	2985	2985	2985	0
125	20240228	183000	275651575	2985	2985	2985	2985	0
126	20240228	182900	275651575	2985	2985	2985	2985	0
127	20240228	182800	275651575	2985	2985	2985	2985	0
128	20240228	182700	275651575	2985	2985	2985	2985	0
129	20240228	182600	275651575	2985	2985	2985	2985	0
130	20240228	182500	275651575	2985	2985	2985	2985	0
131	20240228	182400	275651575	2985	2985	2985	2985	0
132	20240228	182300	275651575	2985	2985	2985	2985	0
133	20240228	182200	275651575	2985	2985	2985	2985	0
134	20240228	182100	275651575	2985	2985	2985	2985	0
135	20240228	182000	275651575	2985	2985	2985	2985	0
136	20240228	181900	275651575	2985	2985	2985	2985	0
137	20240228	181800	275651575	2985	2985	2985	2985	0
138	20240228	181700	275651575	2985	2985	2985	2985	0
139	20240228	181600	275651575	2985	2985	2985	2985	0
140	20240228	181500	275651575	2985	2985	2985	2985	0
141	20240228	181400	275651575	2985	2985	2985	2985	0
142	20240228	181300	275651575	2985	2985	2985	2985	0
143	20240228	181200	275651575	2985	2985	2985	2985	0
144	20240228	181100	275651575	2985	2985	2985	2985	0
145	20240228	181000	275651575	2985	2985	2985	2985	0
146	20240228	180900	275651575	2985	2985	2985	2985	0
147	20240228	180800	275651575	2985	2985	2985	2985	0
148	20240228	180700	275651575	2985	2985	2985	2985	0
149	20240228	180600	275651575	2985	2985	2985	2985	0
150	20240228	180500	275651575	2985	2985	2985	2985	0
151	20240228	180400	275651575	2985	2985	2985	2985	0
152	20240228	180300	275651575	2985	2985	2985	2985	13049
153	20240228	180200	275651575	2985	2985	2985	2985	0
154	20240228	180100	275651575	2985	2985	2985	2985	0
155	20240228	180000	275651575	2985	2985	2985	2985	0
156	20240228	175900	275651575	2985	2985	2985	2985	0
157	20240228	175800	275651575	2985	2985	2985	2985	0
158	20240228	175700	275651575	2985	2985	2985	2985	0
159	20240228	175600	275651575	2985	2985	2985	2985	0
160	20240228	175500	275651575	2985	2985	2985	2985	0
161	20240228	175400	275651575	2985	2985	2985	2985	0
162	20240228	175300	275651575	2985	2985	2985	2985	0
163	20240228	175200	275651575	2985	2985	2985	2985	0
164	20240228	175100	275651575	2985	2985	2985	2985	0
165	20240228	175000	275651575	2985	2985	2985	2985	0
166	20240228	174900	275651575	2985	2985	2985	2985	0
167	20240228	174800	275651575	2985	2985	2985	2985	0
168	20240228	174700	275651575	2985	2985	2985	2985	0
169	20240228	174600	275651575	2985	2985	2985	2985	0
170	20240228	174500	275651575	2985	2985	2985	2985	0
171	20240228	174400	275651575	2985	2985	2985	2985	0
172	20240228	174300	275651575	2985	2985	2985	2985	0
173	20240228	174200	275651575	2985	2985	2985	2985	0
174	20240228	174100	275651575	2985	2985	2985	2985	0
175	20240228	174000	275651575	2985	2985	2985	2985	0
176	20240228	173900	275651575	2985	2985	2985	2985	0
177	20240228	173800	275651575	2985	2985	2985	2985	0
178	20240228	173700	275651575	2985	2985	2985	2985	0
179	20240228	173600	275651575	2985	2985	2985	2985	0
180	20240228	173500	275651575	2985	2985	2985	2985	0
181	20240228	173400	275651575	2985	2985	2985	2985	0
182	20240228	173300	275651575	2985	2985	2985	2985	13049
183	20240228	173200	275651575	2985	2985	2985	2985	0
184	20240228	173100	275651575	2985	2985	2985	2985	0
185	20240228	173000	275651575	2985	2985	2985	2985	0
186	20240228	172900	275651575	2985	2985	2985	2985	0
187	20240228	172800	275651575	2985	2985	2985	2985	0
188	20240228	172700	275651575	2985	2985	2985	2985	0
189	20240228	172600	275651575	2985	2985	2985	2985	0
190	20240228	172500	275651575	2985	2985	2985	2985	0
191	20240228	172400	275651575	2985	2985	2985	2985	0
192	20240228	172300	275651575	2985	2985	2985	2985	0
193	20240228	172200	275651575	2985	2985	2985	2985	0
194	20240228	172100	275651575	2985	2985	2985	2985	0
195	20240228	172000	275651575	2985	2985	2985	2985	0
196	20240228	171900	275651575	2985	2985	2985	2985	0
197	20240228	171800	275651575	2985	2985	2985	2985	0
198	20240228	171700	275651575	2985	2985	2985	2985	0
199	20240228	171600	275651575	2985	2985	2985	2985	0
200	20240228	171500	275651575	2985	2985	2985	2985	0
201	20240228	171400	275651575	2985	2985	2985	2985	0
202	20240228	171300	275651575	2985	2985	2985	2985	0
203	20240228	171200	275651575	2985	2985	2985	2985	0
204	20240228	171100	275651575	2985	2985	2985	2985	0
205	20240228	171000	275651575	2985	2985	2985	2985	0
206	20240228	170900	275651575	2985	2985	2985	2985	0
207	20240228	170800	275651575	2985	2985	2985	2985	0
208	20240228	170700	275651575	2985	2985	2985	2985	0
209	20240228	170600	275651575	2985	2985	2985	2985	0
210	20240228	170500	275651575	2985	2985	2985	2985	0
211	20240228	170400	275651575	2985	2985	2985	2985	0
212	20240228	170300	275651575	2985	2985	2985	2985	13049
213	20240228	170200	275651575	2985	2985	2985	2985	0
214	20240228	170100	275651575	2985	2985	2985	2985	0
215	20240228	170000	275651575	2985	2985	2985	2985	0
216	20240228	165900	275651575	2985	2985	2985	2985	0
217	20240228	165800	275651575	2985	2985	2985	2985	0
218	20240228	165700	275651575	2985	2985	2985	2985	0
219	20240228	165600	275651575	2985	2985	2985	2985	0
220	20240228	165500	275651575	2985	2985	2985	2985	0
221	20240228	165400	275651575	2985	2985	2985	2985	0
222	20240228	165300	275651575	2985	2985	2985	2985	0
223	20240228	165200	275651575	2985	2985	2985	2985	0
224	20240228	165100	275651575	2985	2985	2985	2985	0
225	20240228	165000	275651575	2985	2985	2985	2985	0
226	20240228	164900	275651575	2985	2985	2985	2985	0
227	20240228	164800	275651575	2985	2985	2985	2985	0
228	20240228	164700	275651575	2985	2985	2985	2985	0
229	20240228	164600	275651575	2985	2985	2985	2985	0
230	20240228	164500	275651575	2985	2985	2985	2985	0
231	20240228	164400	275651575	2985	2985	2985	2985	0
232	20240228	164300	275651575	2985	2985	2985	2985	0
233	20240228	164200	275651575	2985	2985	2985	2985	0
234	20240228	164100	275651575	2985	2985	2985	2985	0
235	20240228	164000	275651575	2985	2985	2985	2985	0
236	20240228	163900	275651575	2985	2985	2985	2985	0
237	20240228	163800	275651575	2985	2985	2985	2985	0
238	20240228	163700	275651575	2985	2985	2985	2985	0
239	20240228	163600	275651575	2985	2985	2985	2985	0
240	20240228	163500	275651575	2985	2985	2985	2985	0
241	20240228	163400	275651575	2985	2985	2985	2985	0
242	20240228	163300	275651575	2985	2985	2985	2985	13049
243	20240228	163200	275651575	2985	2985	2985	2985	0
244	20240228	163100	275651575	2985	2985	2985	2985	0
245	20240228	163000	275651575	2985	2985	2985	2985	0
246	20240228	162900	275651575	2985	2985	2985	2985	0
247	20240228	162800	275651575	2985	2985	2985	2985	0
248	20240228	162700	275651575	2985	2985	2985	2985	0
249	20240228	162600	275651575	2985	2985	2985	2985	0
250	20240228	162500	275651575	2985	2985	2985	2985	0
251	20240228	162400	275651575	2985	2985	2985	2985	0
252	20240228	162300	275651575	2985	2985	2985	2985	0
253	20240228	162200	275651575	2985	2985	2985	2985	0
254	20240228	162100	275651575	2985	2985	2985	2985	0
255	20240228	162000	275651575	2985	2985	2985	2985	0
256	20240228	161900	275651575	2985	2985	2985	2985	0
257	20240228	161800	275651575	2985	2985	2985	2985	0
258	20240228	161700	275651575	2985	2985	2985	2985	0
259	20240228	161600	275651575	2985	2985	2985	2985	0
260	20240228	161500	275651575	2985	2985	2985	2985	0
261	20240228	161400	275651575	2985	2985	2985	2985	0
262	20240228	161300	275651575	2985	2985	2985	2985	0
263	20240228	161200	275651575	2985	2985	2985	2985	0
264	20240228	161100	275651575	2985	2985	2985	2985	0
265	20240228	161000	275651575	2985	2985	2985	2985	0
266	20240228	160900	275651575	2985	2985	2985	2985	0
267	20240228	160800	275651575	2985	2985	2985	2985	0
268	20240228	160700	275651575	2985	2985	2985	2985	0
269	20240228	160600	275651575	2985	2985	2985	2985	0
270	20240228	160500	275651575	2985	2985	2985	2985	0
271	20240228	160400	275651575	2985	2985	2985	2985	0
272	20240228	160300	275651575	2985	2985	2985	2985	13049
273	20240228	160200	275651575	2985	2985	2985	2985	0
274	20240228	160100	275651575	2985	2985	2985	2985	0
275	20240228	160000	275651575	2985	2985	2985	2985	0
276	20240228	155900	275651575	2985	2985	2985	2985	0
277	20240228	155800	275651575	2985	2985	2985	2985	0
278	20240228	155700	275651575	2985	2985	2985	2985	0
279	20240228	155600	275651575	2985	2985	2985	2985	0
280	20240228	155500	275651575	2985	2985	2985	2985	0
281	20240228	155400	275651575	2985	2985	2985	2985	0
282	20240228	155300	275651575	2985	2985	2985	2985	0
283	20240228	155200	275651575	2985	2985	2985	2985	0
284	20240228	155100	275651575	2985	2985	2985	2985	0
285	20240228	155000	275651575	2985	2985	2985	2985	0
286	20240228	154900	275651575	2985	2985	2985	2985	0
287	20240228	154800	275651575	2985	2985	2985	2985	0
288	20240228	154700	275651575	2985	2985	2985	2985	0
289	20240228	154600	275651575	2985	2985	2985	2985	0
290	20240228	154500	275651575	2985	2985	2985	2985	0
291	20240228	154400	275651575	2985	2985	2985	2985	0
292	20240228	154300	275651575	2985	2985	2985	2985	0
293	20240228	154200	275651575	2985	2985	2985	2985	0
294	20240228	154100	275651575	2985	2985	2985	2985	0
295	20240228	154000	275651575	2985	2985	2985	2985	0
296	20240228	153900	275651575	2985	2985	2985	2985	0
297	20240228	153800	275651575	2985	2985	2985	2985	0
298	20240228	153700	275651575	2985	2985	2985	2985	0
299	20240228	153600	275651575	2985	2985	2985	2985	0
300	20240228	153500	275651575	2985	2985	2985	2985	0
301	20240228	153400	275651575	2985	2985	2985	2985	0
302	20240228	153300	275651575	2985	2985	2985	2985	13049
303	20240228	153200	275651575	2985	2985	2985	2985	0
304	20240228	153100	275651575	2985	2985	2985	2985	0
305	20240228	153000	275651575	2985	2985	2985	2985	13049
306	20240228	152900	236700310	2905	2905	2905	2905	0
307	20240228	152800	236700310	2905	2905	2905	2905	0
308	20240228	152700	236700310	2905	2905	2905	2905	0
309	20240228	152600	236700310	2905	2905	2905	2905	0
310	20240228	152500	236700310	2905	2905	2905	2905	0
311	20240228	152400	236700310	2905	2905	2905	2905	0
312	20240228	152300	236700310	2905	2905	2905	2905	0
313	20240228	152200	236700310	2905	2905	2905	2905	0
314	20240228	152100	236700310	2905	2905	2905	2905	0
315	20240228	152000	236700310	2905	2905	2905	2905	0
316	20240228	151900	236700310	2905	2935	2960	2890	4351
317	20240228	151800	223950515	2895	2910	2910	2895	2383
318	20240228	151700	217044480	2930	2910	2930	2900	1802
319	20240228	151600	211813025	2910	2910	2910	2900	1952
320	20240228	151500	206144215	2940	2940	2940	2940	3
321	20240228	151400	206135395	2910	2910	2910	2905	2132
322	20240228	151300	199936395	2930	2910	2930	2910	1036
323	20240228	151200	196917155	2935	2920	2935	2910	677
324	20240228	151100	194947050	2910	2920	2920	2910	695
325	20240228	151000	192924550	2920	2920	2920	2920	0
326	20240228	150900	192924550	2920	2910	2920	2910	923
327	20240228	150800	190236550	2915	2910	2915	2910	580
328	20240228	150700	188548700	2910	2910	2910	2910	490
329	20240228	150600	187122800	2920	2920	2920	2920	7
330	20240228	150500	187102360	2915	2915	2915	2915	494
331	20240228	150400	185662350	2920	2915	2920	2915	351
332	20240228	150300	184639115	2915	2920	2920	2915	599
333	20240228	150200	182892875	2920	2920	2920	2920	37
334	20240228	150100	182784835	2920	2920	2920	2920	467
335	20240228	150000	181421195	2915	2920	2920	2915	551
336	20240228	145900	179814520	2920	2920	2920	2920	0
337	20240228	145800	179814520	2920	2920	2920	2920	0
338	20240228	145700	179814520	2920	2920	2920	2920	398
339	20240228	145600	178652360	2920	2925	2925	2920	289
340	20240228	145500	177807360	2925	2930	2930	2925	601
341	20240228	145400	176049135	2930	2940	2940	2930	15
342	20240228	145300	176005075	2930	2930	2930	2930	27
343	20240228	145200	175925965	2940	2930	2940	2930	83
344	20240228	145100	175682765	2945	2945	2945	2945	0
345	20240228	145000	175682765	2945	2945	2945	2945	0
346	20240228	144900	175682765	2945	2945	2945	2945	0
347	20240228	144800	175682765	2945	2945	2945	2945	0
348	20240228	144700	175682765	2945	2945	2945	2945	0
349	20240228	144600	175682765	2945	2945	2945	2945	0
350	20240228	144500	175682765	2945	2945	2945	2945	1
351	20240228	144400	175679820	2935	2935	2935	2935	0
352	20240228	144300	175679820	2935	2935	2935	2935	0
353	20240228	144200	175679820	2935	2935	2935	2935	0
354	20240228	144100	175679820	2935	2935	2935	2935	10
355	20240228	144000	175650470	2930	2930	2930	2930	0
356	20240228	143900	175650470	2930	2930	2930	2930	1
357	20240228	143800	175647540	2945	2945	2945	2945	0
358	20240228	143700	175647540	2945	2945	2945	2945	1
359	20240228	143600	175644595	2935	2935	2935	2935	0
360	20240228	143500	175644595	2935	2935	2935	2935	0
361	20240228	143400	175644595	2935	2935	2935	2935	0
362	20240228	143300	175644595	2935	2935	2935	2935	0
363	20240228	143200	175644595	2935	2935	2935	2935	0
364	20240228	143100	175644595	2935	2935	2935	2935	11
365	20240228	143000	175612310	2935	2935	2935	2935	0
366	20240228	142900	175612310	2935	2935	2935	2935	89
367	20240228	142800	175351095	2935	2935	2935	2935	156
368	20240228	142700	174893235	2930	2930	2930	2930	0
369	20240228	142600	174893235	2930	2930	2930	2930	4
370	20240228	142500	174881515	2930	2930	2930	2930	11
371	20240228	142400	174849285	2945	2945	2945	2945	0
372	20240228	142300	174849285	2945	2945	2945	2945	0
373	20240228	142200	174849285	2945	2945	2945	2945	0
374	20240228	142100	174849285	2945	2945	2945	2945	0
375	20240228	142000	174849285	2945	2945	2945	2945	1
376	20240228	141900	174846340	2925	2925	2925	2925	0
377	20240228	141800	174846340	2925	2925	2925	2925	0
378	20240228	141700	174846340	2925	2925	2925	2925	0
379	20240228	141600	174846340	2925	2925	2925	2925	0
380	20240228	141500	174846340	2925	2945	2945	2925	66
381	20240228	141400	174652310	2945	2945	2945	2945	0
382	20240228	141300	174652310	2945	2945	2945	2945	0
383	20240228	141200	174652310	2945	2945	2945	2945	0
384	20240228	141100	174652310	2945	2945	2945	2945	0
385	20240228	141000	174652310	2945	2945	2945	2945	0
386	20240228	140900	174652310	2945	2945	2945	2945	2
387	20240228	140800	174646420	2935	2935	2935	2935	1000
388	20240228	140700	171711420	2935	2935	2935	2935	1000
389	20240228	140600	168776420	2930	2930	2930	2925	21
390	20240228	140500	168714900	2930	2940	2940	2930	191
391	20240228	140400	168153670	2935	2940	2945	2935	5195
392	20240228	140300	152898915	2935	2935	2935	2935	0
393	20240228	140200	152898915	2935	2940	2945	2935	337
394	20240228	140100	151908460	2940	2940	2945	2940	1432
395	20240228	140000	147693380	2940	2940	2940	2940	1
396	20240228	135900	147690440	2940	2940	2940	2940	1
397	20240228	135800	147687500	2935	2935	2935	2935	0
398	20240228	135700	147687500	2935	2935	2935	2935	0
399	20240228	135600	147687500	2935	2940	2940	2935	92
400	20240228	135500	147417165	2940	2935	2940	2935	3
401	20240228	135400	147408350	2935	2935	2935	2935	0
402	20240228	135300	147408350	2935	2935	2935	2935	13
403	20240228	135200	147370195	2925	2925	2925	2925	5
404	20240228	135100	147355570	2935	2935	2935	2935	22
405	20240228	135000	147291000	2920	2920	2920	2920	0
406	20240228	134900	147291000	2920	2920	2920	2920	0
407	20240228	134800	147291000	2920	2920	2920	2920	0
408	20240228	134700	147291000	2920	2920	2920	2920	0
409	20240228	134600	147291000	2920	2920	2920	2920	0
410	20240228	134500	147291000	2920	2940	2940	2920	1335
411	20240228	134400	143371380	2940	2940	2940	2940	0
412	20240228	134300	143371380	2940	2935	2940	2935	3
413	20240228	134200	143362570	2925	2925	2925	2925	10
414	20240228	134100	143333320	2925	2925	2925	2925	0
415	20240228	134000	143333320	2925	2925	2925	2925	1
416	20240228	133900	143330395	2935	2935	2935	2935	2
417	20240228	133800	143324525	2925	2935	2935	2925	33
418	20240228	133700	143227700	2925	2925	2925	2925	0
419	20240228	133600	143227700	2925	2925	2925	2925	120
420	20240228	133500	142876700	2935	2935	2935	2935	395
421	20240228	133400	141717375	2935	2935	2935	2935	0
422	20240228	133300	141717375	2935	2935	2935	2935	1
423	20240228	133200	141714440	2920	2920	2920	2920	4
424	20240228	133100	141702760	2930	2930	2930	2930	13
425	20240228	133000	141664670	2920	2920	2920	2920	0
426	20240228	132900	141664670	2920	2920	2920	2920	0
427	20240228	132800	141664670	2920	2920	2920	2920	0
428	20240228	132700	141664670	2920	2920	2920	2920	0
429	20240228	132600	141664670	2920	2920	2920	2920	1
430	20240228	132500	141661750	2935	2925	2935	2925	6
431	20240228	132400	141644190	2915	2915	2915	2915	0
432	20240228	132300	141644190	2915	2920	2920	2915	69
433	20240228	132200	141443040	2935	2935	2935	2935	0
434	20240228	132100	141443040	2935	2930	2935	2930	4
435	20240228	132000	141431315	2915	2915	2915	2915	0
436	20240228	131900	141431315	2915	2915	2915	2915	5
437	20240228	131800	141416740	2915	2915	2915	2915	86
438	20240228	131700	141166050	2915	2915	2915	2915	0
439	20240228	131600	141166050	2915	2915	2915	2915	0
440	20240228	131500	141166050	2915	2920	2920	2915	280
441	20240228	131400	140348790	2920	2920	2920	2920	0
442	20240228	131300	140348790	2920	2920	2920	2920	1
443	20240228	131200	140345870	2925	2920	2925	2920	4
444	20240228	131100	140334185	2925	2925	2925	2925	10
445	20240228	131000	140304935	2920	2920	2920	2920	0
446	20240228	130900	140304935	2920	2925	2925	2920	12
447	20240228	130800	140269845	2925	2925	2925	2925	1
448	20240228	130700	140266920	2920	2930	2930	2920	104
449	20240228	130600	139962460	2930	2930	2930	2930	0
450	20240228	130500	139962460	2930	2930	2930	2930	0
451	20240228	130400	139962460	2930	2930	2930	2930	0
452	20240228	130300	139962460	2930	2930	2930	2930	0
453	20240228	130200	139962460	2930	2925	2930	2920	14
454	20240228	130100	139921520	2915	2915	2915	2915	0
455	20240228	130000	139921520	2915	2915	2915	2915	0
456	20240228	125900	139921520	2915	2915	2915	2915	0
457	20240228	125800	139921520	2915	2915	2915	2915	3
458	20240228	125700	139912775	2920	2915	2920	2915	14
459	20240228	125600	139871915	2930	2930	2930	2915	14
460	20240228	125500	139831010	2930	2930	2930	2930	1
461	20240228	125400	139828080	2915	2915	2915	2915	0
462	20240228	125300	139828080	2915	2915	2915	2915	10
463	20240228	125200	139798930	2915	2915	2915	2915	32
464	20240228	125100	139705650	2915	2915	2915	2915	0
465	20240228	125000	139705650	2915	2915	2915	2915	0
466	20240228	124900	139705650	2915	2915	2915	2915	0
467	20240228	124800	139705650	2915	2935	2935	2915	169
468	20240228	124700	139212995	2920	2920	2920	2920	0
469	20240228	124600	139212995	2920	2920	2920	2920	7
470	20240228	124500	139192555	2920	2920	2920	2920	21
471	20240228	124400	139131235	2915	2920	2920	2915	17
472	20240228	124300	139081615	2915	2920	2920	2915	570
473	20240228	124200	137417905	2915	2915	2915	2915	0
474	20240228	124100	137417905	2915	2915	2915	2915	0
475	20240228	124000	137417905	2915	2915	2915	2915	0
476	20240228	123900	137417905	2915	2915	2915	2915	0
477	20240228	123800	137417905	2915	2915	2915	2915	0
478	20240228	123700	137417905	2915	2920	2920	2915	6
479	20240228	123600	137400390	2915	2915	2915	2915	70
480	20240228	123500	137196340	2920	2920	2920	2920	0
481	20240228	123400	137196340	2920	2920	2920	2920	0
482	20240228	123300	137196340	2920	2920	2920	2920	0
483	20240228	123200	137196340	2920	2920	2920	2920	0
484	20240228	123100	137196340	2920	2920	2920	2920	0
485	20240228	123000	137196340	2920	2920	2920	2920	0
486	20240228	122900	137196340	2920	2920	2920	2920	0
487	20240228	122800	137196340	2920	2920	2920	2920	0
488	20240228	122700	137196340	2920	2920	2920	2920	0
489	20240228	122600	137196340	2920	2920	2920	2920	0
490	20240228	122500	137196340	2920	2920	2920	2920	0
491	20240228	122400	137196340	2920	2920	2920	2920	0
492	20240228	122300	137196340	2920	2920	2920	2920	0
493	20240228	122200	137196340	2920	2920	2920	2920	0
494	20240228	122100	137196340	2920	2920	2920	2920	0
495	20240228	122000	137196340	2920	2920	2920	2920	0
496	20240228	121900	137196340	2920	2920	2920	2920	0
497	20240228	121800	137196340	2920	2920	2920	2915	398
498	20240228	121700	136034660	2915	2915	2915	2915	693
499	20240228	121600	134014565	2915	2915	2915	2915	98
500	20240228	121500	133728895	2915	2915	2915	2915	0
501	20240228	121400	133728895	2915	2915	2915	2915	0
502	20240228	121300	133728895	2915	2915	2915	2915	1
503	20240228	121200	133725980	2895	2895	2895	2895	0
504	20240228	121100	133725980	2895	2895	2895	2895	0
505	20240228	121000	133725980	2895	2895	2895	2895	0
506	20240228	120900	133725980	2895	2895	2895	2895	0
507	20240228	120800	133725980	2895	2905	2905	2895	370
508	20240228	120700	132651855	2915	2915	2915	2915	0
509	20240228	120600	132651855	2915	2915	2915	2915	0
510	20240228	120500	132651855	2915	2915	2915	2915	0
511	20240228	120400	132651855	2915	2915	2915	2915	0
512	20240228	120300	132651855	2915	2915	2915	2915	0
513	20240228	120200	132651855	2915	2915	2915	2915	1
514	20240228	120100	132648940	2895	2895	2895	2895	0
515	20240228	120000	132648940	2895	2895	2895	2895	0
516	20240228	115900	132648940	2895	2910	2910	2895	260
517	20240228	115800	131893240	2915	2910	2915	2895	257
518	20240228	115700	131146130	2910	2910	2910	2910	0
519	20240228	115600	131146130	2910	2910	2910	2910	1
520	20240228	115500	131143220	2895	2915	2915	2895	131
521	20240228	115400	130761975	2915	2915	2915	2915	0
522	20240228	115300	130761975	2915	2915	2920	2895	165
523	20240228	115200	130281615	2915	2900	2915	2890	6208
524	20240228	115100	112332620	2915	2915	2915	2915	0
525	20240228	115000	112332620	2915	2915	2915	2915	0
526	20240228	114900	112332620	2915	2915	2915	2915	1
527	20240228	114800	112329705	2895	2915	2920	2895	277
528	20240228	114700	111523925	2910	2910	2910	2890	4627
529	20240228	114600	98109560	2915	2910	2915	2910	3
530	20240228	114500	98100825	2905	2915	2915	2900	3898
531	20240228	114400	86787855	2925	2925	2925	2925	0
532	20240228	114300	86787855	2925	2925	2925	2925	0
533	20240228	114200	86787855	2925	2925	2925	2925	1
534	20240228	114100	86784930	2920	2930	2930	2910	73
535	20240228	114000	86571420	2900	2900	2900	2900	0
536	20240228	113900	86571420	2900	2905	2915	2900	3500
537	20240228	113800	76404905	2915	2915	2915	2915	21
538	20240228	113700	76343690	2910	2925	2925	2910	4506
539	20240228	113600	63202875	2930	2930	2930	2930	10
540	20240228	113500	63173575	2925	2925	2925	2925	0
541	20240228	113400	63173575	2925	2925	2925	2925	185
542	20240228	113300	62632450	2925	2930	2930	2925	662
543	20240228	113200	60693600	2935	2935	2935	2935	0
544	20240228	113100	60693600	2935	2935	2935	2935	0
545	20240228	113000	60693600	2935	2935	2935	2935	0
546	20240228	112900	60693600	2935	2935	2935	2935	0
547	20240228	112800	60693600	2935	2935	2935	2935	0
548	20240228	112700	60693600	2935	2935	2935	2935	0
549	20240228	112600	60693600	2935	2935	2935	2935	1
550	20240228	112500	60690665	2920	2920	2920	2920	0
551	20240228	112400	60690665	2920	2920	2920	2920	0
552	20240228	112300	60690665	2920	2925	2925	2920	1319
553	20240228	112200	56834045	2925	2925	2925	2925	0
554	20240228	112100	56834045	2925	2925	2925	2925	23
555	20240228	112000	56766770	2925	2925	2925	2925	177
556	20240228	111900	56249045	2935	2935	2935	2935	0
557	20240228	111800	56249045	2935	2935	2935	2935	0
558	20240228	111700	56249045	2935	2935	2935	2935	0
559	20240228	111600	56249045	2935	2935	2935	2925	94
560	20240228	111500	55973385	2935	2935	2935	2935	1
561	20240228	111400	55970450	2920	2920	2920	2920	0
562	20240228	111300	55970450	2920	2925	2925	2920	69
563	20240228	111200	55768875	2935	2935	2935	2935	0
564	20240228	111100	55768875	2935	2935	2935	2935	0
565	20240228	111000	55768875	2935	2935	2935	2935	0
566	20240228	110900	55768875	2935	2935	2935	2935	0
567	20240228	110800	55768875	2935	2935	2935	2935	0
568	20240228	110700	55768875	2935	2925	2935	2920	17
569	20240228	110600	55719160	2920	2920	2920	2920	8
570	20240228	110500	55695800	2920	2925	2925	2920	725
571	20240228	110400	53576110	2940	2930	2940	2925	41
572	20240228	110300	53456005	2925	2925	2925	2925	253
573	20240228	110200	52715980	2940	2940	2940	2940	0
574	20240228	110100	52715980	2940	2940	2940	2940	0
575	20240228	110000	52715980	2940	2940	2940	2940	0
576	20240228	105900	52715980	2940	2940	2940	2940	0
577	20240228	105800	52715980	2940	2940	2940	2940	0
578	20240228	105700	52715980	2940	2940	2940	2940	0
579	20240228	105600	52715980	2940	2940	2940	2940	0
580	20240228	105500	52715980	2940	2940	2940	2940	0
581	20240228	105400	52715980	2940	2940	2940	2940	0
582	20240228	105300	52715980	2940	2940	2940	2940	1
583	20240228	105200	52713040	2925	2925	2925	2925	2
584	20240228	105100	52707190	2920	2920	2920	2920	0
585	20240228	105000	52707190	2920	2920	2920	2920	0
586	20240228	104900	52707190	2920	2925	2930	2920	280
587	20240228	104800	51888580	2925	2925	2925	2925	34
588	20240228	104700	51789130	2925	2925	2925	2925	3
589	20240228	104600	51780355	2920	2925	2925	2920	194
590	20240228	104500	51213140	2925	2925	2925	2925	0
591	20240228	104400	51213140	2925	2925	2925	2925	1
592	20240228	104300	51210215	2925	2925	2925	2925	0
593	20240228	104200	51210215	2925	2945	2945	2925	14
594	20240228	104100	51169065	2945	2945	2945	2945	0
595	20240228	104000	51169065	2945	2945	2945	2945	1
596	20240228	103900	51166120	2920	2920	2920	2920	6
597	20240228	103800	51148600	2925	2920	2925	2920	427
598	20240228	103700	49901755	2920	2920	2920	2920	208
599	20240228	103600	49294395	2915	2915	2915	2915	0
600	20240228	103500	49294395	2915	2915	2915	2915	0
601	20240228	103400	49294395	2915	2940	2940	2915	6032
602	20240228	103300	31660945	2950	2950	2950	2950	0
603	20240228	103200	31660945	2950	2950	2950	2950	0
604	20240228	103100	31660945	2950	2950	2950	2950	0
605	20240228	103000	31660945	2950	2950	2950	2950	1
606	20240228	102900	31657995	2940	2940	2940	2940	0
607	20240228	102800	31657995	2940	2940	2940	2940	20
608	20240228	102700	31599195	2950	2950	2950	2950	0
609	20240228	102600	31599195	2950	2950	2950	2950	0
610	20240228	102500	31599195	2950	2950	2950	2950	1
611	20240228	102400	31596245	2935	2935	2935	2935	0
612	20240228	102300	31596245	2935	2935	2935	2935	0
613	20240228	102200	31596245	2935	2935	2935	2935	1
614	20240228	102100	31593310	2950	2935	2950	2935	2
615	20240228	102000	31587425	2935	2950	2950	2935	9
616	20240228	101900	31560965	2935	2950	2950	2935	2
617	20240228	101800	31555080	2935	2935	2935	2935	2
618	20240228	101700	31549210	2935	2935	2935	2935	1
619	20240228	101600	31546275	2950	2950	2950	2935	61
620	20240228	101500	31366550	2950	2950	2950	2950	0
621	20240228	101400	31366550	2950	2950	2950	2950	0
622	20240228	101300	31366550	2950	2950	2950	2950	0
623	20240228	101200	31366550	2950	2950	2950	2950	0
624	20240228	101100	31366550	2950	2950	2950	2950	0
625	20240228	101000	31366550	2950	2950	2950	2950	1
626	20240228	100900	31363600	2950	2950	2950	2950	0
627	20240228	100800	31363600	2950	2945	2950	2945	2
628	20240228	100700	31357705	2950	2950	2950	2950	1
629	20240228	100600	31354755	2935	2935	2935	2935	35
630	20240228	100500	31252030	2945	2945	2945	2945	3
631	20240228	100400	31243195	2945	2945	2945	2945	0
632	20240228	100300	31243195	2945	2945	2945	2945	0
633	20240228	100200	31243195	2945	2945	2945	2945	0
634	20240228	100100	31243195	2945	2945	2945	2945	0
635	20240228	100000	31243195	2945	2945	2945	2945	1
636	20240228	095900	31240250	2945	2945	2945	2945	0
637	20240228	095800	31240250	2945	2945	2945	2945	0
638	20240228	095700	31240250	2945	2945	2945	2945	0
639	20240228	095600	31240250	2945	2945	2945	2945	0
640	20240228	095500	31240250	2945	2945	2945	2945	245
641	20240228	095400	30518725	2950	2950	2950	2950	202
642	20240228	095300	29922825	2950	2950	2950	2950	0
643	20240228	095200	29922825	2950	2950	2950	2950	6
644	20240228	095100	29905125	2950	2950	2950	2950	0
645	20240228	095000	29905125	2950	2950	2950	2950	25
646	20240228	094900	29831375	2950	2950	2950	2950	0
647	20240228	094800	29831375	2950	2950	2950	2950	0
648	20240228	094700	29831375	2950	2950	2950	2950	0
649	20240228	094600	29831375	2950	2950	2950	2950	13
650	20240228	094500	29793025	2950	2950	2950	2950	0
651	20240228	094400	29793025	2950	2950	2950	2950	3
652	20240228	094300	29784175	2950	2950	2950	2950	5
653	20240228	094200	29769425	2950	2950	2950	2950	3
654	20240228	094100	29760575	2950	2950	2950	2950	0
655	20240228	094000	29760575	2950	2950	2950	2950	64
656	20240228	093900	29571775	2950	2955	2955	2950	86
657	20240228	093800	29318045	2955	2955	2955	2955	10
658	20240228	093700	29288495	2960	2960	2960	2960	23
659	20240228	093600	29220415	2960	2955	2960	2955	187
660	20240228	093500	28667660	2955	2955	2955	2955	4
661	20240228	093400	28655840	2955	2955	2955	2955	49
662	20240228	093300	28511045	2955	2955	2955	2955	1
663	20240228	093200	28508090	2955	2955	2955	2955	78
664	20240228	093100	28277600	2955	2955	2955	2955	117
665	20240228	093000	27931865	2955	2955	2955	2955	83
666	20240228	092900	27686600	2955	2955	2955	2955	18
667	20240228	092800	27633410	2955	2945	2955	2945	183
668	20240228	092700	27093905	2945	2945	2945	2945	127
669	20240228	092600	26719890	2945	2930	2945	2930	287
670	20240228	092500	25878965	2945	2945	2945	2945	12
671	20240228	092400	25843625	2945	2935	2945	2935	134
672	20240228	092300	25449415	2935	2935	2935	2935	49
673	20240228	092200	25305600	2935	2935	2935	2935	30
674	20240228	092100	25217550	2935	2935	2935	2935	0
675	20240228	092000	25217550	2935	2940	2940	2935	439
676	20240228	091900	23927585	2945	2945	2945	2945	0
677	20240228	091800	23927585	2945	2945	2945	2945	0
678	20240228	091700	23927585	2945	2945	2945	2945	0
679	20240228	091600	23927585	2945	2945	2945	2945	0
680	20240228	091500	23927585	2945	2945	2945	2935	7
681	20240228	091400	23906980	2945	2940	2945	2935	235
682	20240228	091300	23216080	2940	2940	2940	2940	19
683	20240228	091200	23160220	2940	2935	2945	2935	4
684	20240228	091100	23148460	2945	2945	2945	2945	0
685	20240228	091000	23148460	2945	2935	2945	2935	3
686	20240228	090900	23139645	2935	2935	2935	2935	11
687	20240228	090800	23107360	2935	2935	2950	2935	3
688	20240228	090700	23098540	2930	2930	2930	2930	1
689	20240228	090600	23095610	2930	2920	2935	2915	3713
690	20240228	090500	12223375	2920	2930	2930	2920	6
691	20240228	090400	12205835	2920	2935	2935	2920	901
692	20240228	090300	9568325	2935	2955	2955	2935	2
693	20240228	090200	9562435	2935	2935	2935	2935	3
694	20240228	090100	9553630	2935	2930	2955	2930	40
695	20240228	090000	9436400	2930	2965	2965	2930	2687