KissMeData/128540/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	201600	60633840	2430	2430	2430	2430	1322
3	20240228	201500	60633840	2430	2430	2430	2430	0
4	20240228	201400	60633840	2430	2430	2430	2430	0
5	20240228	201300	60633840	2430	2430	2430	2430	0
6	20240228	201200	60633840	2430	2430	2430	2430	0
7	20240228	201100	60633840	2430	2430	2430	2430	0
8	20240228	201000	60633840	2430	2430	2430	2430	0
9	20240228	200900	60633840	2430	2430	2430	2430	0
10	20240228	200800	60633840	2430	2430	2430	2430	0
11	20240228	200700	60633840	2430	2430	2430	2430	0
12	20240228	200600	60633840	2430	2430	2430	2430	0
13	20240228	200500	60633840	2430	2430	2430	2430	0
14	20240228	200400	60633840	2430	2430	2430	2430	0
15	20240228	200300	60633840	2430	2430	2430	2430	0
16	20240228	200200	60633840	2430	2430	2430	2430	0
17	20240228	200100	60633840	2430	2430	2430	2430	0
18	20240228	200000	60633840	2430	2430	2430	2430	0
19	20240228	195900	60633840	2430	2430	2430	2430	0
20	20240228	195800	60633840	2430	2430	2430	2430	0
21	20240228	195700	60633840	2430	2430	2430	2430	0
22	20240228	195600	60633840	2430	2430	2430	2430	0
23	20240228	195500	60633840	2430	2430	2430	2430	0
24	20240228	195400	60633840	2430	2430	2430	2430	0
25	20240228	195300	60633840	2430	2430	2430	2430	0
26	20240228	195200	60633840	2430	2430	2430	2430	0
27	20240228	195100	60633840	2430	2430	2430	2430	0
28	20240228	195000	60633840	2430	2430	2430	2430	0
29	20240228	194900	60633840	2430	2430	2430	2430	0
30	20240228	194800	60633840	2430	2430	2430	2430	0
31	20240228	194700	60633840	2430	2430	2430	2430	0
32	20240228	194600	60633840	2430	2430	2430	2430	1322
33	20240228	194500	60633840	2430	2430	2430	2430	0
34	20240228	194400	60633840	2430	2430	2430	2430	0
35	20240228	194300	60633840	2430	2430	2430	2430	0
36	20240228	194200	60633840	2430	2430	2430	2430	0
37	20240228	194100	60633840	2430	2430	2430	2430	0
38	20240228	194000	60633840	2430	2430	2430	2430	0
39	20240228	193900	60633840	2430	2430	2430	2430	0
40	20240228	193800	60633840	2430	2430	2430	2430	0
41	20240228	193700	60633840	2430	2430	2430	2430	0
42	20240228	193600	60633840	2430	2430	2430	2430	0
43	20240228	193500	60633840	2430	2430	2430	2430	0
44	20240228	193400	60633840	2430	2430	2430	2430	0
45	20240228	193300	60633840	2430	2430	2430	2430	0
46	20240228	193200	60633840	2430	2430	2430	2430	0
47	20240228	193100	60633840	2430	2430	2430	2430	0
48	20240228	193000	60633840	2430	2430	2430	2430	0
49	20240228	192900	60633840	2430	2430	2430	2430	0
50	20240228	192800	60633840	2430	2430	2430	2430	0
51	20240228	192700	60633840	2430	2430	2430	2430	0
52	20240228	192600	60633840	2430	2430	2430	2430	0
53	20240228	192500	60633840	2430	2430	2430	2430	0
54	20240228	192400	60633840	2430	2430	2430	2430	0
55	20240228	192300	60633840	2430	2430	2430	2430	0
56	20240228	192200	60633840	2430	2430	2430	2430	0
57	20240228	192100	60633840	2430	2430	2430	2430	0
58	20240228	192000	60633840	2430	2430	2430	2430	0
59	20240228	191900	60633840	2430	2430	2430	2430	0
60	20240228	191800	60633840	2430	2430	2430	2430	0
61	20240228	191700	60633840	2430	2430	2430	2430	0
62	20240228	191600	60633840	2430	2430	2430	2430	1322
63	20240228	191500	60633840	2430	2430	2430	2430	0
64	20240228	191400	60633840	2430	2430	2430	2430	0
65	20240228	191300	60633840	2430	2430	2430	2430	0
66	20240228	191200	60633840	2430	2430	2430	2430	0
67	20240228	191100	60633840	2430	2430	2430	2430	0
68	20240228	191000	60633840	2430	2430	2430	2430	0
69	20240228	190900	60633840	2430	2430	2430	2430	0
70	20240228	190800	60633840	2430	2430	2430	2430	0
71	20240228	190700	60633840	2430	2430	2430	2430	0
72	20240228	190600	60633840	2430	2430	2430	2430	0
73	20240228	190500	60633840	2430	2430	2430	2430	0
74	20240228	190400	60633840	2430	2430	2430	2430	0
75	20240228	190300	60633840	2430	2430	2430	2430	0
76	20240228	190200	60633840	2430	2430	2430	2430	0
77	20240228	190100	60633840	2430	2430	2430	2430	0
78	20240228	190000	60633840	2430	2430	2430	2430	0
79	20240228	185900	60633840	2430	2430	2430	2430	0
80	20240228	185800	60633840	2430	2430	2430	2430	0
81	20240228	185700	60633840	2430	2430	2430	2430	0
82	20240228	185600	60633840	2430	2430	2430	2430	0
83	20240228	185500	60633840	2430	2430	2430	2430	0
84	20240228	185400	60633840	2430	2430	2430	2430	0
85	20240228	185300	60633840	2430	2430	2430	2430	0
86	20240228	185200	60633840	2430	2430	2430	2430	0
87	20240228	185100	60633840	2430	2430	2430	2430	0
88	20240228	185000	60633840	2430	2430	2430	2430	0
89	20240228	184900	60633840	2430	2430	2430	2430	0
90	20240228	184800	60633840	2430	2430	2430	2430	0
91	20240228	184700	60633840	2430	2430	2430	2430	0
92	20240228	184600	60633840	2430	2430	2430	2430	1322
93	20240228	184500	60633840	2430	2430	2430	2430	0
94	20240228	184400	60633840	2430	2430	2430	2430	0
95	20240228	184300	60633840	2430	2430	2430	2430	0
96	20240228	184200	60633840	2430	2430	2430	2430	0
97	20240228	184100	60633840	2430	2430	2430	2430	0
98	20240228	184000	60633840	2430	2430	2430	2430	0
99	20240228	183900	60633840	2430	2430	2430	2430	0
100	20240228	183800	60633840	2430	2430	2430	2430	0
101	20240228	183700	60633840	2430	2430	2430	2430	0
102	20240228	183600	60633840	2430	2430	2430	2430	0
103	20240228	183500	60633840	2430	2430	2430	2430	0
104	20240228	183400	60633840	2430	2430	2430	2430	0
105	20240228	183300	60633840	2430	2430	2430	2430	0
106	20240228	183200	60633840	2430	2430	2430	2430	0
107	20240228	183100	60633840	2430	2430	2430	2430	0
108	20240228	183000	60633840	2430	2430	2430	2430	0
109	20240228	182900	60633840	2430	2430	2430	2430	0
110	20240228	182800	60633840	2430	2430	2430	2430	0
111	20240228	182700	60633840	2430	2430	2430	2430	0
112	20240228	182600	60633840	2430	2430	2430	2430	0
113	20240228	182500	60633840	2430	2430	2430	2430	0
114	20240228	182400	60633840	2430	2430	2430	2430	0
115	20240228	182300	60633840	2430	2430	2430	2430	0
116	20240228	182200	60633840	2430	2430	2430	2430	0
117	20240228	182100	60633840	2430	2430	2430	2430	0
118	20240228	182000	60633840	2430	2430	2430	2430	0
119	20240228	181900	60633840	2430	2430	2430	2430	0
120	20240228	181800	60633840	2430	2430	2430	2430	0
121	20240228	181700	60633840	2430	2430	2430	2430	0
122	20240228	181600	60633840	2430	2430	2430	2430	1322
123	20240228	181500	60633840	2430	2430	2430	2430	0
124	20240228	181400	60633840	2430	2430	2430	2430	0
125	20240228	181300	60633840	2430	2430	2430	2430	0
126	20240228	181200	60633840	2430	2430	2430	2430	0
127	20240228	181100	60633840	2430	2430	2430	2430	0
128	20240228	181000	60633840	2430	2430	2430	2430	0
129	20240228	180900	60633840	2430	2430	2430	2430	0
130	20240228	180800	60633840	2430	2430	2430	2430	0
131	20240228	180700	60633840	2430	2430	2430	2430	0
132	20240228	180600	60633840	2430	2430	2430	2430	0
133	20240228	180500	60633840	2430	2430	2430	2430	0
134	20240228	180400	60633840	2430	2430	2430	2430	0
135	20240228	180300	60633840	2430	2430	2430	2430	0
136	20240228	180200	60633840	2430	2430	2430	2430	0
137	20240228	180100	60633840	2430	2430	2430	2430	0
138	20240228	180000	60633840	2430	2430	2430	2430	0
139	20240228	175900	60633840	2430	2430	2430	2430	0
140	20240228	175800	60633840	2430	2430	2430	2430	0
141	20240228	175700	60633840	2430	2430	2430	2430	0
142	20240228	175600	60633840	2430	2430	2430	2430	0
143	20240228	175500	60633840	2430	2430	2430	2430	0
144	20240228	175400	60633840	2430	2430	2430	2430	0
145	20240228	175300	60633840	2430	2430	2430	2430	0
146	20240228	175200	60633840	2430	2430	2430	2430	0
147	20240228	175100	60633840	2430	2430	2430	2430	0
148	20240228	175000	60633840	2430	2430	2430	2430	0
149	20240228	174900	60633840	2430	2430	2430	2430	0
150	20240228	174800	60633840	2430	2430	2430	2430	0
151	20240228	174700	60633840	2430	2430	2430	2430	0
152	20240228	174600	60633840	2430	2430	2430	2430	1322
153	20240228	174500	60633840	2430	2430	2430	2430	0
154	20240228	174400	60633840	2430	2430	2430	2430	0
155	20240228	174300	60633840	2430	2430	2430	2430	0
156	20240228	174200	60633840	2430	2430	2430	2430	0
157	20240228	174100	60633840	2430	2430	2430	2430	0
158	20240228	174000	60633840	2430	2430	2430	2430	0
159	20240228	173900	60633840	2430	2430	2430	2430	0
160	20240228	173800	60633840	2430	2430	2430	2430	0
161	20240228	173700	60633840	2430	2430	2430	2430	0
162	20240228	173600	60633840	2430	2430	2430	2430	0
163	20240228	173500	60633840	2430	2430	2430	2430	0
164	20240228	173400	60633840	2430	2430	2430	2430	0
165	20240228	173300	60633840	2430	2430	2430	2430	0
166	20240228	173200	60633840	2430	2430	2430	2430	0
167	20240228	173100	60633840	2430	2430	2430	2430	0
168	20240228	173000	60633840	2430	2430	2430	2430	0
169	20240228	172900	60633840	2430	2430	2430	2430	0
170	20240228	172800	60633840	2430	2430	2430	2430	0
171	20240228	172700	60633840	2430	2430	2430	2430	0
172	20240228	172600	60633840	2430	2430	2430	2430	0
173	20240228	172500	60633840	2430	2430	2430	2430	0
174	20240228	172400	60633840	2430	2430	2430	2430	0
175	20240228	172300	60633840	2430	2430	2430	2430	0
176	20240228	172200	60633840	2430	2430	2430	2430	0
177	20240228	172100	60633840	2430	2430	2430	2430	0
178	20240228	172000	60633840	2430	2430	2430	2430	0
179	20240228	171900	60633840	2430	2430	2430	2430	0
180	20240228	171800	60633840	2430	2430	2430	2430	0
181	20240228	171700	60633840	2430	2430	2430	2430	0
182	20240228	171600	60633840	2430	2430	2430	2430	1322
183	20240228	171500	60633840	2430	2430	2430	2430	0
184	20240228	171400	60633840	2430	2430	2430	2430	0
185	20240228	171300	60633840	2430	2430	2430	2430	0
186	20240228	171200	60633840	2430	2430	2430	2430	0
187	20240228	171100	60633840	2430	2430	2430	2430	0
188	20240228	171000	60633840	2430	2430	2430	2430	0
189	20240228	170900	60633840	2430	2430	2430	2430	0
190	20240228	170800	60633840	2430	2430	2430	2430	0
191	20240228	170700	60633840	2430	2430	2430	2430	0
192	20240228	170600	60633840	2430	2430	2430	2430	0
193	20240228	170500	60633840	2430	2430	2430	2430	0
194	20240228	170400	60633840	2430	2430	2430	2430	0
195	20240228	170300	60633840	2430	2430	2430	2430	0
196	20240228	170200	60633840	2430	2430	2430	2430	0
197	20240228	170100	60633840	2430	2430	2430	2430	0
198	20240228	170000	60633840	2430	2430	2430	2430	0
199	20240228	165900	60633840	2430	2430	2430	2430	0
200	20240228	165800	60633840	2430	2430	2430	2430	0
201	20240228	165700	60633840	2430	2430	2430	2430	0
202	20240228	165600	60633840	2430	2430	2430	2430	0
203	20240228	165500	60633840	2430	2430	2430	2430	0
204	20240228	165400	60633840	2430	2430	2430	2430	0
205	20240228	165300	60633840	2430	2430	2430	2430	0
206	20240228	165200	60633840	2430	2430	2430	2430	0
207	20240228	165100	60633840	2430	2430	2430	2430	0
208	20240228	165000	60633840	2430	2430	2430	2430	0
209	20240228	164900	60633840	2430	2430	2430	2430	0
210	20240228	164800	60633840	2430	2430	2430	2430	0
211	20240228	164700	60633840	2430	2430	2430	2430	0
212	20240228	164600	60633840	2430	2430	2430	2430	1322
213	20240228	164500	60633840	2430	2430	2430	2430	0
214	20240228	164400	60633840	2430	2430	2430	2430	0
215	20240228	164300	60633840	2430	2430	2430	2430	0
216	20240228	164200	60633840	2430	2430	2430	2430	0
217	20240228	164100	60633840	2430	2430	2430	2430	0
218	20240228	164000	60633840	2430	2430	2430	2430	0
219	20240228	163900	60633840	2430	2430	2430	2430	0
220	20240228	163800	60633840	2430	2430	2430	2430	0
221	20240228	163700	60633840	2430	2430	2430	2430	0
222	20240228	163600	60633840	2430	2430	2430	2430	0
223	20240228	163500	60633840	2430	2430	2430	2430	0
224	20240228	163400	60633840	2430	2430	2430	2430	0
225	20240228	163300	60633840	2430	2430	2430	2430	0
226	20240228	163200	60633840	2430	2430	2430	2430	0
227	20240228	163100	60633840	2430	2430	2430	2430	0
228	20240228	163000	60633840	2430	2430	2430	2430	0
229	20240228	162900	60633840	2430	2430	2430	2430	0
230	20240228	162800	60633840	2430	2430	2430	2430	0
231	20240228	162700	60633840	2430	2430	2430	2430	0
232	20240228	162600	60633840	2430	2430	2430	2430	0
233	20240228	162500	60633840	2430	2430	2430	2430	0
234	20240228	162400	60633840	2430	2430	2430	2430	0
235	20240228	162300	60633840	2430	2430	2430	2430	0
236	20240228	162200	60633840	2430	2430	2430	2430	0
237	20240228	162100	60633840	2430	2430	2430	2430	0
238	20240228	162000	60633840	2430	2430	2430	2430	0
239	20240228	161900	60633840	2430	2430	2430	2430	0
240	20240228	161800	60633840	2430	2430	2430	2430	0
241	20240228	161700	60633840	2430	2430	2430	2430	0
242	20240228	161600	60633840	2430	2430	2430	2430	1322
243	20240228	161500	60633840	2430	2430	2430	2430	0
244	20240228	161400	60633840	2430	2430	2430	2430	0
245	20240228	161300	60633840	2430	2430	2430	2430	0
246	20240228	161200	60633840	2430	2430	2430	2430	0
247	20240228	161100	60633840	2430	2430	2430	2430	0
248	20240228	161000	60633840	2430	2430	2430	2430	0
249	20240228	160900	60633840	2430	2430	2430	2430	0
250	20240228	160800	60633840	2430	2430	2430	2430	0
251	20240228	160700	60633840	2430	2430	2430	2430	0
252	20240228	160600	60633840	2430	2430	2430	2430	0
253	20240228	160500	60633840	2430	2430	2430	2430	0
254	20240228	160400	60633840	2430	2430	2430	2430	0
255	20240228	160300	60633840	2430	2430	2430	2430	0
256	20240228	160200	60633840	2430	2430	2430	2430	0
257	20240228	160100	60633840	2430	2430	2430	2430	0
258	20240228	160000	60633840	2430	2430	2430	2430	0
259	20240228	155900	60633840	2430	2430	2430	2430	0
260	20240228	155800	60633840	2430	2430	2430	2430	0
261	20240228	155700	60633840	2430	2430	2430	2430	0
262	20240228	155600	60633840	2430	2430	2430	2430	0
263	20240228	155500	60633840	2430	2430	2430	2430	0
264	20240228	155400	60633840	2430	2430	2430	2430	0
265	20240228	155300	60633840	2430	2430	2430	2430	0
266	20240228	155200	60633840	2430	2430	2430	2430	0
267	20240228	155100	60633840	2430	2430	2430	2430	0
268	20240228	155000	60633840	2430	2430	2430	2430	0
269	20240228	154900	60633840	2430	2430	2430	2430	0
270	20240228	154800	60633840	2430	2430	2430	2430	0
271	20240228	154700	60633840	2430	2430	2430	2430	0
272	20240228	154600	60633840	2430	2430	2430	2430	1322
273	20240228	154500	60633840	2430	2430	2430	2430	0
274	20240228	154400	60633840	2430	2430	2430	2430	0
275	20240228	154300	60633840	2430	2430	2430	2430	0
276	20240228	154200	60633840	2430	2430	2430	2430	0
277	20240228	154100	60633840	2430	2430	2430	2430	0
278	20240228	154000	60633840	2430	2430	2430	2430	0
279	20240228	153900	60633840	2430	2430	2430	2430	0
280	20240228	153800	60633840	2430	2430	2430	2430	0
281	20240228	153700	60633840	2430	2430	2430	2430	0
282	20240228	153600	60633840	2430	2430	2430	2430	0
283	20240228	153500	60633840	2430	2430	2430	2430	0
284	20240228	153400	60633840	2430	2430	2430	2430	0
285	20240228	153300	60633840	2430	2430	2430	2430	0
286	20240228	153200	60633840	2430	2430	2430	2430	0
287	20240228	153100	60633840	2430	2430	2430	2430	0
288	20240228	153000	60633840	2430	2430	2430	2430	1322
289	20240228	152900	57421380	2445	2445	2445	2445	0
290	20240228	152800	57421380	2445	2445	2445	2445	0
291	20240228	152700	57421380	2445	2445	2445	2445	0
292	20240228	152600	57421380	2445	2445	2445	2445	0
293	20240228	152500	57421380	2445	2445	2445	2445	0
294	20240228	152400	57421380	2445	2445	2445	2445	0
295	20240228	152300	57421380	2445	2445	2445	2445	0
296	20240228	152200	57421380	2445	2445	2445	2445	0
297	20240228	152100	57421380	2445	2445	2445	2445	0
298	20240228	152000	57421380	2445	2445	2445	2445	0
299	20240228	151900	57421380	2445	2445	2445	2445	0
300	20240228	151800	57421380	2445	2445	2445	2445	100
301	20240228	151700	57176880	2450	2450	2450	2450	0
302	20240228	151600	57176880	2450	2450	2450	2450	0
303	20240228	151500	57176880	2450	2450	2450	2450	1
304	20240228	151400	57174430	2455	2455	2455	2455	0
305	20240228	151300	57174430	2455	2450	2455	2450	2
306	20240228	151200	57169525	2455	2455	2455	2455	0
307	20240228	151100	57169525	2455	2455	2455	2455	0
308	20240228	151000	57169525	2455	2445	2455	2445	39
309	20240228	150900	57073970	2445	2445	2445	2445	0
310	20240228	150800	57073970	2445	2445	2445	2445	1
311	20240228	150700	57071525	2440	2440	2440	2440	8
312	20240228	150600	57052005	2450	2455	2455	2450	92
313	20240228	150500	56826595	2450	2450	2450	2450	0
314	20240228	150400	56826595	2450	2450	2450	2450	0
315	20240228	150300	56826595	2450	2450	2450	2450	11
316	20240228	150200	56799645	2450	2450	2450	2450	2
317	20240228	150100	56794745	2450	2450	2450	2450	0
318	20240228	150000	56794745	2450	2450	2450	2450	0
319	20240228	145900	56794745	2450	2450	2450	2450	0
320	20240228	145800	56794745	2450	2450	2450	2450	0
321	20240228	145700	56794745	2450	2450	2450	2450	0
322	20240228	145600	56794745	2450	2450	2450	2450	4
323	20240228	145500	56784945	2455	2445	2455	2445	105
324	20240228	145400	56528150	2445	2445	2445	2445	0
325	20240228	145300	56528150	2445	2445	2445	2445	0
326	20240228	145200	56528150	2445	2445	2445	2445	0
327	20240228	145100	56528150	2445	2445	2445	2445	0
328	20240228	145000	56528150	2445	2445	2445	2445	0
329	20240228	144900	56528150	2445	2445	2445	2445	0
330	20240228	144800	56528150	2445	2445	2445	2445	0
331	20240228	144700	56528150	2445	2445	2445	2445	0
332	20240228	144600	56528150	2445	2445	2445	2445	0
333	20240228	144500	56528150	2445	2445	2445	2445	0
334	20240228	144400	56528150	2445	2445	2445	2445	0
335	20240228	144300	56528150	2445	2445	2445	2445	1
336	20240228	144200	56525705	2445	2445	2445	2445	0
337	20240228	144100	56525705	2445	2445	2445	2445	0
338	20240228	144000	56525705	2445	2445	2445	2445	0
339	20240228	143900	56525705	2445	2445	2445	2445	0
340	20240228	143800	56525705	2445	2445	2445	2445	1
341	20240228	143700	56523260	2445	2445	2445	2445	3
342	20240228	143600	56515925	2445	2445	2445	2445	0
343	20240228	143500	56515925	2445	2445	2445	2445	0
344	20240228	143400	56515925	2445	2445	2445	2445	0
345	20240228	143300	56515925	2445	2445	2445	2445	0
346	20240228	143200	56515925	2445	2445	2445	2445	31
347	20240228	143100	56440130	2450	2450	2450	2450	2
348	20240228	143000	56435230	2455	2455	2455	2455	0
349	20240228	142900	56435230	2455	2455	2455	2455	0
350	20240228	142800	56435230	2455	2455	2455	2455	0
351	20240228	142700	56435230	2455	2455	2455	2455	0
352	20240228	142600	56435230	2455	2455	2455	2455	0
353	20240228	142500	56435230	2455	2455	2455	2455	0
354	20240228	142400	56435230	2455	2455	2455	2455	0
355	20240228	142300	56435230	2455	2455	2455	2455	0
356	20240228	142200	56435230	2455	2455	2455	2455	0
357	20240228	142100	56435230	2455	2455	2455	2455	0
358	20240228	142000	56435230	2455	2455	2455	2455	0
359	20240228	141900	56435230	2455	2440	2455	2440	522
360	20240228	141800	55161515	2440	2450	2450	2440	958
361	20240228	141700	52816960	2455	2455	2455	2455	0
362	20240228	141600	52816960	2455	2455	2455	2455	0
363	20240228	141500	52816960	2455	2455	2455	2455	0
364	20240228	141400	52816960	2455	2455	2455	2455	4
365	20240228	141300	52807140	2455	2455	2455	2455	30
366	20240228	141200	52733490	2455	2455	2455	2455	0
367	20240228	141100	52733490	2455	2455	2455	2455	0
368	20240228	141000	52733490	2455	2455	2455	2455	0
369	20240228	140900	52733490	2455	2455	2455	2455	0
370	20240228	140800	52733490	2455	2455	2455	2455	0
371	20240228	140700	52733490	2455	2455	2455	2455	0
372	20240228	140600	52733490	2455	2455	2455	2455	0
373	20240228	140500	52733490	2455	2455	2455	2455	0
374	20240228	140400	52733490	2455	2455	2455	2455	0
375	20240228	140300	52733490	2455	2455	2455	2455	0
376	20240228	140200	52733490	2455	2460	2460	2455	2
377	20240228	140100	52728575	2465	2465	2465	2465	0
378	20240228	140000	52728575	2465	2465	2465	2465	0
379	20240228	135900	52728575	2465	2450	2465	2450	417
380	20240228	135800	51706835	2460	2460	2460	2460	0
381	20240228	135700	51706835	2460	2460	2460	2460	0
382	20240228	135600	51706835	2460	2460	2460	2460	1
383	20240228	135500	51704375	2465	2465	2465	2465	0
384	20240228	135400	51704375	2465	2465	2465	2465	0
385	20240228	135300	51704375	2465	2465	2465	2465	0
386	20240228	135200	51704375	2465	2465	2465	2465	0
387	20240228	135100	51704375	2465	2465	2465	2465	0
388	20240228	135000	51704375	2465	2465	2465	2465	0
389	20240228	134900	51704375	2465	2465	2465	2465	1
390	20240228	134800	51701910	2450	2450	2450	2450	0
391	20240228	134700	51701910	2450	2455	2455	2450	160
392	20240228	134600	51309500	2460	2460	2460	2460	0
393	20240228	134500	51309500	2460	2460	2460	2460	785
394	20240228	134400	49378400	2460	2460	2460	2460	2
395	20240228	134300	49373480	2455	2455	2455	2455	8
396	20240228	134200	49353840	2460	2460	2460	2460	0
397	20240228	134100	49353840	2460	2460	2460	2460	0
398	20240228	134000	49353840	2460	2460	2460	2460	0
399	20240228	133900	49353840	2460	2460	2460	2460	159
400	20240228	133800	48962700	2460	2460	2460	2460	0
401	20240228	133700	48962700	2460	2460	2460	2460	2
402	20240228	133600	48957780	2460	2460	2460	2460	2
403	20240228	133500	48952860	2455	2455	2455	2455	0
404	20240228	133400	48952860	2455	2455	2455	2455	11
405	20240228	133300	48925855	2450	2450	2450	2450	0
406	20240228	133200	48925855	2450	2450	2450	2450	0
407	20240228	133100	48925855	2450	2450	2450	2450	0
408	20240228	133000	48925855	2450	2450	2450	2450	2
409	20240228	132900	48920955	2450	2450	2450	2450	0
410	20240228	132800	48920955	2450	2450	2450	2450	0
411	20240228	132700	48920955	2450	2450	2450	2450	0
412	20240228	132600	48920955	2450	2450	2450	2450	0
413	20240228	132500	48920955	2450	2450	2450	2450	11
414	20240228	132400	48894005	2450	2450	2450	2450	4
415	20240228	132300	48884205	2450	2450	2450	2450	0
416	20240228	132200	48884205	2450	2450	2450	2450	0
417	20240228	132100	48884205	2450	2450	2450	2450	0
418	20240228	132000	48884205	2450	2450	2450	2450	1
419	20240228	131900	48881755	2450	2450	2450	2450	10
420	20240228	131800	48857255	2450	2450	2450	2450	13
421	20240228	131700	48825405	2450	2450	2450	2450	4
422	20240228	131600	48815605	2455	2455	2455	2455	6
423	20240228	131500	48800875	2445	2455	2455	2445	1101
424	20240228	131400	46108920	2455	2455	2455	2455	1
425	20240228	131300	46106465	2455	2455	2455	2455	0
426	20240228	131200	46106465	2455	2455	2455	2455	1
427	20240228	131100	46104010	2455	2455	2455	2455	1
428	20240228	131000	46101555	2455	2455	2455	2455	0
429	20240228	130900	46101555	2455	2455	2455	2455	10
430	20240228	130800	46077005	2455	2455	2455	2455	0
431	20240228	130700	46077005	2455	2455	2455	2455	0
432	20240228	130600	46077005	2455	2455	2455	2455	0
433	20240228	130500	46077005	2455	2455	2455	2455	0
434	20240228	130400	46077005	2455	2455	2455	2455	0
435	20240228	130300	46077005	2455	2455	2455	2455	200
436	20240228	130200	45586005	2450	2450	2450	2450	0
437	20240228	130100	45586005	2450	2450	2450	2450	0
438	20240228	130000	45586005	2450	2450	2450	2450	0
439	20240228	125900	45586005	2450	2450	2450	2450	0
440	20240228	125800	45586005	2450	2450	2450	2450	1
441	20240228	125700	45583555	2450	2450	2450	2450	36
442	20240228	125600	45495355	2450	2450	2450	2450	15
443	20240228	125500	45458605	2450	2450	2450	2450	984
444	20240228	125400	43047805	2445	2445	2445	2445	0
445	20240228	125300	43047805	2445	2445	2445	2445	0
446	20240228	125200	43047805	2445	2445	2445	2445	0
447	20240228	125100	43047805	2445	2445	2445	2445	0
448	20240228	125000	43047805	2445	2445	2445	2445	8
449	20240228	124900	43028245	2445	2445	2445	2445	8
450	20240228	124800	43008685	2445	2450	2450	2445	213
451	20240228	124700	42486875	2450	2450	2450	2450	1
452	20240228	124600	42484425	2450	2450	2450	2450	34
453	20240228	124500	42401125	2455	2455	2455	2455	0
454	20240228	124400	42401125	2455	2455	2455	2455	0
455	20240228	124300	42401125	2455	2455	2455	2455	0
456	20240228	124200	42401125	2455	2455	2455	2455	0
457	20240228	124100	42401125	2455	2455	2455	2455	0
458	20240228	124000	42401125	2455	2455	2455	2455	0
459	20240228	123900	42401125	2455	2455	2455	2455	0
460	20240228	123800	42401125	2455	2455	2455	2455	0
461	20240228	123700	42401125	2455	2450	2455	2450	12
462	20240228	123600	42371715	2450	2450	2450	2450	1
463	20240228	123500	42369265	2455	2450	2455	2450	44
464	20240228	123400	42261265	2450	2450	2450	2450	4
465	20240228	123300	42251465	2450	2450	2450	2450	123
466	20240228	123200	41950115	2455	2455	2455	2455	0
467	20240228	123100	41950115	2455	2455	2455	2455	0
468	20240228	123000	41950115	2455	2455	2455	2455	0
469	20240228	122900	41950115	2455	2455	2455	2455	0
470	20240228	122800	41950115	2455	2455	2455	2455	0
471	20240228	122700	41950115	2455	2455	2455	2455	0
472	20240228	122600	41950115	2455	2455	2455	2455	0
473	20240228	122500	41950115	2455	2455	2455	2455	0
474	20240228	122400	41950115	2455	2455	2455	2455	0
475	20240228	122300	41950115	2455	2455	2455	2455	0
476	20240228	122200	41950115	2455	2455	2455	2455	0
477	20240228	122100	41950115	2455	2455	2455	2455	0
478	20240228	122000	41950115	2455	2455	2455	2455	0
479	20240228	121900	41950115	2455	2455	2455	2455	2
480	20240228	121800	41945205	2450	2450	2450	2450	0
481	20240228	121700	41945205	2450	2450	2450	2450	0
482	20240228	121600	41945205	2450	2450	2450	2450	0
483	20240228	121500	41945205	2450	2450	2450	2450	0
484	20240228	121400	41945205	2450	2450	2450	2450	100
485	20240228	121300	41700205	2455	2455	2455	2455	10
486	20240228	121200	41675655	2450	2450	2450	2450	494
487	20240228	121100	40465355	2445	2445	2445	2445	0
488	20240228	121000	40465355	2445	2445	2445	2445	0
489	20240228	120900	40465355	2445	2445	2445	2445	60
490	20240228	120800	40318655	2440	2440	2440	2440	0
491	20240228	120700	40318655	2440	2440	2440	2440	0
492	20240228	120600	40318655	2440	2440	2440	2440	0
493	20240228	120500	40318655	2440	2440	2440	2440	14
494	20240228	120400	40284495	2445	2445	2445	2445	11
495	20240228	120300	40257600	2450	2450	2450	2450	0
496	20240228	120200	40257600	2450	2450	2450	2450	0
497	20240228	120100	40257600	2450	2450	2450	2450	0
498	20240228	120000	40257600	2450	2450	2450	2450	2
499	20240228	115900	40252700	2450	2450	2450	2450	0
500	20240228	115800	40252700	2450	2450	2450	2450	0
501	20240228	115700	40252700	2450	2450	2450	2450	0
502	20240228	115600	40252700	2450	2450	2450	2450	0
503	20240228	115500	40252700	2450	2450	2450	2450	0
504	20240228	115400	40252700	2450	2450	2450	2450	0
505	20240228	115300	40252700	2450	2450	2450	2450	0
506	20240228	115200	40252700	2450	2450	2450	2450	0
507	20240228	115100	40252700	2450	2450	2450	2450	0
508	20240228	115000	40252700	2450	2450	2450	2450	0
509	20240228	114900	40252700	2450	2450	2450	2450	0
510	20240228	114800	40252700	2450	2450	2450	2450	0
511	20240228	114700	40252700	2450	2450	2450	2450	0
512	20240228	114600	40252700	2450	2450	2450	2450	1
513	20240228	114500	40250250	2450	2450	2450	2450	0
514	20240228	114400	40250250	2450	2450	2450	2450	1
515	20240228	114300	40247800	2450	2450	2450	2450	0
516	20240228	114200	40247800	2450	2450	2450	2450	0
517	20240228	114100	40247800	2450	2450	2450	2450	0
518	20240228	114000	40247800	2450	2450	2450	2450	0
519	20240228	113900	40247800	2450	2450	2450	2450	0
520	20240228	113800	40247800	2450	2450	2450	2450	1
521	20240228	113700	40245350	2450	2450	2450	2450	0
522	20240228	113600	40245350	2450	2450	2450	2450	0
523	20240228	113500	40245350	2450	2450	2450	2450	0
524	20240228	113400	40245350	2450	2450	2450	2450	10
525	20240228	113300	40220850	2450	2450	2450	2450	0
526	20240228	113200	40220850	2450	2450	2450	2450	0
527	20240228	113100	40220850	2450	2450	2450	2450	13
528	20240228	113000	40189000	2450	2450	2450	2450	1
529	20240228	112900	40186550	2440	2440	2440	2440	1
530	20240228	112800	40184110	2445	2435	2445	2435	4575
531	20240228	112700	29016965	2435	2435	2435	2435	0
532	20240228	112600	29016965	2435	2435	2435	2435	1
533	20240228	112500	29014530	2435	2435	2435	2435	0
534	20240228	112400	29014530	2435	2435	2435	2435	2
535	20240228	112300	29009660	2430	2430	2430	2430	2
536	20240228	112200	29004800	2430	2430	2430	2430	5
537	20240228	112100	28992650	2430	2430	2430	2430	51
538	20240228	112000	28868720	2430	2430	2430	2430	90
539	20240228	111900	28650020	2430	2435	2435	2430	216
540	20240228	111800	28125135	2430	2430	2430	2430	0
541	20240228	111700	28125135	2430	2430	2430	2430	0
542	20240228	111600	28125135	2430	2440	2440	2430	589
543	20240228	111500	26689540	2440	2440	2440	2440	30
544	20240228	111400	26616340	2440	2440	2440	2440	827
545	20240228	111300	24598460	2440	2440	2440	2440	0
546	20240228	111200	24598460	2440	2445	2445	2440	11
547	20240228	111100	24571570	2445	2445	2445	2445	0
548	20240228	111000	24571570	2445	2445	2445	2445	1
549	20240228	110900	24569125	2445	2445	2445	2445	0
550	20240228	110800	24569125	2445	2440	2445	2440	8
551	20240228	110700	24549600	2440	2440	2440	2440	7
552	20240228	110600	24532520	2440	2445	2445	2440	200
553	20240228	110500	24043555	2450	2450	2450	2450	0
554	20240228	110400	24043555	2450	2450	2450	2450	1
555	20240228	110300	24041105	2445	2445	2445	2445	0
556	20240228	110200	24041105	2445	2445	2445	2445	0
557	20240228	110100	24041105	2445	2445	2445	2445	0
558	20240228	110000	24041105	2445	2445	2445	2445	0
559	20240228	105900	24041105	2445	2445	2445	2445	0
560	20240228	105800	24041105	2445	2445	2445	2445	0
561	20240228	105700	24041105	2445	2445	2445	2445	0
562	20240228	105600	24041105	2445	2445	2445	2445	0
563	20240228	105500	24041105	2445	2445	2445	2445	0
564	20240228	105400	24041105	2445	2445	2445	2445	0
565	20240228	105300	24041105	2445	2445	2445	2445	0
566	20240228	105200	24041105	2445	2445	2445	2445	0
567	20240228	105100	24041105	2445	2445	2445	2445	0
568	20240228	105000	24041105	2445	2450	2450	2445	87
569	20240228	104900	23828135	2450	2450	2450	2450	0
570	20240228	104800	23828135	2450	2450	2450	2450	2
571	20240228	104700	23823235	2450	2450	2450	2450	2
572	20240228	104600	23818335	2450	2450	2450	2450	76
573	20240228	104500	23632135	2450	2450	2450	2450	0
574	20240228	104400	23632135	2450	2450	2450	2450	0
575	20240228	104300	23632135	2450	2450	2450	2450	0
576	20240228	104200	23632135	2450	2460	2460	2450	13
577	20240228	104100	23600255	2465	2465	2465	2465	0
578	20240228	104000	23600255	2465	2465	2465	2465	0
579	20240228	103900	23600255	2465	2465	2465	2465	0
580	20240228	103800	23600255	2465	2465	2465	2465	1
581	20240228	103700	23597790	2465	2465	2465	2465	0
582	20240228	103600	23597790	2465	2465	2465	2465	3
583	20240228	103500	23590395	2465	2465	2465	2465	0
584	20240228	103400	23590395	2465	2465	2465	2465	2
585	20240228	103300	23585465	2460	2460	2460	2460	0
586	20240228	103200	23585465	2460	2460	2460	2460	3
587	20240228	103100	23578085	2460	2460	2460	2460	3
588	20240228	103000	23570705	2460	2460	2460	2460	82
589	20240228	102900	23368985	2460	2460	2460	2460	0
590	20240228	102800	23368985	2460	2460	2460	2460	0
591	20240228	102700	23368985	2460	2460	2460	2460	0
592	20240228	102600	23368985	2460	2460	2460	2460	0
593	20240228	102500	23368985	2460	2460	2460	2460	6
594	20240228	102400	23354225	2460	2460	2460	2460	6
595	20240228	102300	23339465	2460	2460	2465	2460	172
596	20240228	102200	22916145	2460	2460	2460	2460	0
597	20240228	102100	22916145	2460	2460	2460	2460	6
598	20240228	102000	22901385	2460	2460	2460	2460	70
599	20240228	101900	22729185	2460	2460	2460	2460	1
600	20240228	101800	22726725	2475	2475	2475	2475	1915
601	20240228	101700	17987100	2470	2470	2470	2470	300
602	20240228	101600	17246100	2465	2470	2475	2465	412
603	20240228	101500	16228470	2470	2465	2470	2465	50
604	20240228	101400	16105170	2470	2470	2470	2470	0
605	20240228	101300	16105170	2470	2470	2470	2470	0
606	20240228	101200	16105170	2470	2465	2470	2465	95
607	20240228	101100	15870530	2465	2465	2475	2465	126
608	20240228	101000	15559365	2465	2465	2465	2465	38
609	20240228	100900	15465695	2465	2465	2465	2465	0
610	20240228	100800	15465695	2465	2465	2465	2465	0
611	20240228	100700	15465695	2465	2465	2465	2465	20
612	20240228	100600	15416395	2460	2460	2460	2460	0
613	20240228	100500	15416395	2460	2460	2460	2460	103
614	20240228	100400	15163015	2460	2460	2460	2460	0
615	20240228	100300	15163015	2460	2460	2460	2460	0
616	20240228	100200	15163015	2460	2460	2460	2460	0
617	20240228	100100	15163015	2460	2460	2460	2460	757
618	20240228	100000	13300795	2455	2455	2455	2455	0
619	20240228	095900	13300795	2455	2455	2455	2455	10
620	20240228	095800	13276245	2455	2455	2455	2455	0
621	20240228	095700	13276245	2455	2455	2455	2455	1
622	20240228	095600	13273790	2455	2455	2455	2455	1
623	20240228	095500	13271335	2455	2460	2460	2455	30
624	20240228	095400	13197540	2455	2455	2455	2455	0
625	20240228	095300	13197540	2455	2455	2455	2455	0
626	20240228	095200	13197540	2455	2455	2455	2455	25
627	20240228	095100	13136165	2455	2455	2455	2455	0
628	20240228	095000	13136165	2455	2460	2460	2455	661
629	20240228	094900	11512140	2460	2460	2465	2460	336
630	20240228	094800	10684830	2460	2460	2460	2460	0
631	20240228	094700	10684830	2460	2460	2460	2460	0
632	20240228	094600	10684830	2460	2455	2460	2455	544
633	20240228	094500	9349305	2450	2450	2450	2450	0
634	20240228	094400	9349305	2450	2450	2450	2450	0
635	20240228	094300	9349305	2450	2450	2450	2450	17
636	20240228	094200	9307655	2450	2450	2450	2450	463
637	20240228	094100	8173305	2450	2450	2450	2450	1
638	20240228	094000	8170855	2450	2450	2450	2450	6
639	20240228	093900	8156155	2450	2445	2450	2445	73
640	20240228	093800	7977580	2445	2445	2445	2445	1
641	20240228	093700	7975135	2445	2445	2445	2445	0
642	20240228	093600	7975135	2445	2445	2445	2445	14
643	20240228	093500	7940905	2445	2445	2445	2445	8
644	20240228	093400	7921345	2445	2445	2445	2445	0
645	20240228	093300	7921345	2445	2445	2445	2445	0
646	20240228	093200	7921345	2445	2445	2445	2445	1
647	20240228	093100	7918900	2440	2440	2440	2440	1
648	20240228	093000	7916460	2450	2450	2450	2450	0
649	20240228	092900	7916460	2450	2450	2450	2450	0
650	20240228	092800	7916460	2450	2450	2450	2450	0
651	20240228	092700	7916460	2450	2450	2450	2450	0
652	20240228	092600	7916460	2450	2450	2450	2450	0
653	20240228	092500	7916460	2450	2450	2450	2450	0
654	20240228	092400	7916460	2450	2450	2450	2450	20
655	20240228	092300	7867460	2450	2450	2450	2450	0
656	20240228	092200	7867460	2450	2450	2450	2450	1
657	20240228	092100	7865010	2440	2440	2440	2440	0
658	20240228	092000	7865010	2440	2440	2440	2440	200
659	20240228	091900	7377010	2450	2450	2450	2450	0
660	20240228	091800	7377010	2450	2450	2450	2450	0
661	20240228	091700	7377010	2450	2450	2450	2450	51
662	20240228	091600	7252060	2450	2455	2455	2450	1032
663	20240228	091500	4718660	2455	2455	2455	2455	2
664	20240228	091400	4713750	2450	2450	2450	2450	40
665	20240228	091300	4615750	2450	2450	2450	2450	0
666	20240228	091200	4615750	2450	2450	2450	2450	0
667	20240228	091100	4615750	2450	2440	2450	2435	221
668	20240228	091000	4075510	2445	2450	2450	2445	148
669	20240228	090900	3713635	2450	2450	2450	2450	61
670	20240228	090800	3564185	2460	2460	2460	2460	141
671	20240228	090700	3217325	2460	2460	2460	2460	102
672	20240228	090600	2966405	2460	2460	2460	2460	0
673	20240228	090500	2966405	2460	2460	2460	2460	79
674	20240228	090400	2772065	2460	2460	2460	2460	0
675	20240228	090300	2772065	2460	2460	2460	2460	101
676	20240228	090200	2523605	2460	2460	2460	2460	0
677	20240228	090100	2523605	2460	2460	2460	2460	0
678	20240228	090000	2523605	2460	2440	2460	2440	1034