KissMeData/307180/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	210300	175637270	3000	3000	3000	3000	270
3	20240228	210200	175637270	3000	3000	3000	3000	0
4	20240228	210100	175637270	3000	3000	3000	3000	0
5	20240228	210000	175637270	3000	3000	3000	3000	0
6	20240228	205900	175637270	3000	3000	3000	3000	0
7	20240228	205800	175637270	3000	3000	3000	3000	0
8	20240228	205700	175637270	3000	3000	3000	3000	0
9	20240228	205600	175637270	3000	3000	3000	3000	0
10	20240228	205500	175637270	3000	3000	3000	3000	0
11	20240228	205400	175637270	3000	3000	3000	3000	0
12	20240228	205300	175637270	3000	3000	3000	3000	0
13	20240228	205200	175637270	3000	3000	3000	3000	0
14	20240228	205100	175637270	3000	3000	3000	3000	0
15	20240228	205000	175637270	3000	3000	3000	3000	0
16	20240228	204900	175637270	3000	3000	3000	3000	0
17	20240228	204800	175637270	3000	3000	3000	3000	0
18	20240228	204700	175637270	3000	3000	3000	3000	0
19	20240228	204600	175637270	3000	3000	3000	3000	0
20	20240228	204500	175637270	3000	3000	3000	3000	0
21	20240228	204400	175637270	3000	3000	3000	3000	0
22	20240228	204300	175637270	3000	3000	3000	3000	0
23	20240228	204200	175637270	3000	3000	3000	3000	0
24	20240228	204100	175637270	3000	3000	3000	3000	0
25	20240228	204000	175637270	3000	3000	3000	3000	0
26	20240228	203900	175637270	3000	3000	3000	3000	0
27	20240228	203800	175637270	3000	3000	3000	3000	0
28	20240228	203700	175637270	3000	3000	3000	3000	0
29	20240228	203600	175637270	3000	3000	3000	3000	0
30	20240228	203500	175637270	3000	3000	3000	3000	0
31	20240228	203400	175637270	3000	3000	3000	3000	0
32	20240228	203300	175637270	3000	3000	3000	3000	270
33	20240228	203200	175637270	3000	3000	3000	3000	0
34	20240228	203100	175637270	3000	3000	3000	3000	0
35	20240228	203000	175637270	3000	3000	3000	3000	0
36	20240228	202900	175637270	3000	3000	3000	3000	0
37	20240228	202800	175637270	3000	3000	3000	3000	0
38	20240228	202700	175637270	3000	3000	3000	3000	0
39	20240228	202600	175637270	3000	3000	3000	3000	0
40	20240228	202500	175637270	3000	3000	3000	3000	0
41	20240228	202400	175637270	3000	3000	3000	3000	0
42	20240228	202300	175637270	3000	3000	3000	3000	0
43	20240228	202200	175637270	3000	3000	3000	3000	0
44	20240228	202100	175637270	3000	3000	3000	3000	0
45	20240228	202000	175637270	3000	3000	3000	3000	0
46	20240228	201900	175637270	3000	3000	3000	3000	0
47	20240228	201800	175637270	3000	3000	3000	3000	0
48	20240228	201700	175637270	3000	3000	3000	3000	0
49	20240228	201600	175637270	3000	3000	3000	3000	0
50	20240228	201500	175637270	3000	3000	3000	3000	0
51	20240228	201400	175637270	3000	3000	3000	3000	0
52	20240228	201300	175637270	3000	3000	3000	3000	0
53	20240228	201200	175637270	3000	3000	3000	3000	0
54	20240228	201100	175637270	3000	3000	3000	3000	0
55	20240228	201000	175637270	3000	3000	3000	3000	0
56	20240228	200900	175637270	3000	3000	3000	3000	0
57	20240228	200800	175637270	3000	3000	3000	3000	0
58	20240228	200700	175637270	3000	3000	3000	3000	0
59	20240228	200600	175637270	3000	3000	3000	3000	0
60	20240228	200500	175637270	3000	3000	3000	3000	0
61	20240228	200400	175637270	3000	3000	3000	3000	0
62	20240228	200300	175637270	3000	3000	3000	3000	270
63	20240228	200200	175637270	3000	3000	3000	3000	0
64	20240228	200100	175637270	3000	3000	3000	3000	0
65	20240228	200000	175637270	3000	3000	3000	3000	0
66	20240228	195900	175637270	3000	3000	3000	3000	0
67	20240228	195800	175637270	3000	3000	3000	3000	0
68	20240228	195700	175637270	3000	3000	3000	3000	0
69	20240228	195600	175637270	3000	3000	3000	3000	0
70	20240228	195500	175637270	3000	3000	3000	3000	0
71	20240228	195400	175637270	3000	3000	3000	3000	0
72	20240228	195300	175637270	3000	3000	3000	3000	0
73	20240228	195200	175637270	3000	3000	3000	3000	0
74	20240228	195100	175637270	3000	3000	3000	3000	0
75	20240228	195000	175637270	3000	3000	3000	3000	0
76	20240228	194900	175637270	3000	3000	3000	3000	0
77	20240228	194800	175637270	3000	3000	3000	3000	0
78	20240228	194700	175637270	3000	3000	3000	3000	0
79	20240228	194600	175637270	3000	3000	3000	3000	0
80	20240228	194500	175637270	3000	3000	3000	3000	0
81	20240228	194400	175637270	3000	3000	3000	3000	0
82	20240228	194300	175637270	3000	3000	3000	3000	0
83	20240228	194200	175637270	3000	3000	3000	3000	0
84	20240228	194100	175637270	3000	3000	3000	3000	0
85	20240228	194000	175637270	3000	3000	3000	3000	0
86	20240228	193900	175637270	3000	3000	3000	3000	0
87	20240228	193800	175637270	3000	3000	3000	3000	0
88	20240228	193700	175637270	3000	3000	3000	3000	0
89	20240228	193600	175637270	3000	3000	3000	3000	0
90	20240228	193500	175637270	3000	3000	3000	3000	0
91	20240228	193400	175637270	3000	3000	3000	3000	0
92	20240228	193300	175637270	3000	3000	3000	3000	270
93	20240228	193200	175637270	3000	3000	3000	3000	0
94	20240228	193100	175637270	3000	3000	3000	3000	0
95	20240228	193000	175637270	3000	3000	3000	3000	0
96	20240228	192900	175637270	3000	3000	3000	3000	0
97	20240228	192800	175637270	3000	3000	3000	3000	0
98	20240228	192700	175637270	3000	3000	3000	3000	0
99	20240228	192600	175637270	3000	3000	3000	3000	0
100	20240228	192500	175637270	3000	3000	3000	3000	0
101	20240228	192400	175637270	3000	3000	3000	3000	0
102	20240228	192300	175637270	3000	3000	3000	3000	0
103	20240228	192200	175637270	3000	3000	3000	3000	0
104	20240228	192100	175637270	3000	3000	3000	3000	0
105	20240228	192000	175637270	3000	3000	3000	3000	0
106	20240228	191900	175637270	3000	3000	3000	3000	0
107	20240228	191800	175637270	3000	3000	3000	3000	0
108	20240228	191700	175637270	3000	3000	3000	3000	0
109	20240228	191600	175637270	3000	3000	3000	3000	0
110	20240228	191500	175637270	3000	3000	3000	3000	0
111	20240228	191400	175637270	3000	3000	3000	3000	0
112	20240228	191300	175637270	3000	3000	3000	3000	0
113	20240228	191200	175637270	3000	3000	3000	3000	0
114	20240228	191100	175637270	3000	3000	3000	3000	0
115	20240228	191000	175637270	3000	3000	3000	3000	0
116	20240228	190900	175637270	3000	3000	3000	3000	0
117	20240228	190800	175637270	3000	3000	3000	3000	0
118	20240228	190700	175637270	3000	3000	3000	3000	0
119	20240228	190600	175637270	3000	3000	3000	3000	0
120	20240228	190500	175637270	3000	3000	3000	3000	0
121	20240228	190400	175637270	3000	3000	3000	3000	0
122	20240228	190300	175637270	3000	3000	3000	3000	270
123	20240228	190200	175637270	3000	3000	3000	3000	0
124	20240228	190100	175637270	3000	3000	3000	3000	0
125	20240228	190000	175637270	3000	3000	3000	3000	0
126	20240228	185900	175637270	3000	3000	3000	3000	0
127	20240228	185800	175637270	3000	3000	3000	3000	0
128	20240228	185700	175637270	3000	3000	3000	3000	0
129	20240228	185600	175637270	3000	3000	3000	3000	0
130	20240228	185500	175637270	3000	3000	3000	3000	0
131	20240228	185400	175637270	3000	3000	3000	3000	0
132	20240228	185300	175637270	3000	3000	3000	3000	0
133	20240228	185200	175637270	3000	3000	3000	3000	0
134	20240228	185100	175637270	3000	3000	3000	3000	0
135	20240228	185000	175637270	3000	3000	3000	3000	0
136	20240228	184900	175637270	3000	3000	3000	3000	0
137	20240228	184800	175637270	3000	3000	3000	3000	0
138	20240228	184700	175637270	3000	3000	3000	3000	0
139	20240228	184600	175637270	3000	3000	3000	3000	0
140	20240228	184500	175637270	3000	3000	3000	3000	0
141	20240228	184400	175637270	3000	3000	3000	3000	0
142	20240228	184300	175637270	3000	3000	3000	3000	0
143	20240228	184200	175637270	3000	3000	3000	3000	0
144	20240228	184100	175637270	3000	3000	3000	3000	0
145	20240228	184000	175637270	3000	3000	3000	3000	0
146	20240228	183900	175637270	3000	3000	3000	3000	0
147	20240228	183800	175637270	3000	3000	3000	3000	0
148	20240228	183700	175637270	3000	3000	3000	3000	0
149	20240228	183600	175637270	3000	3000	3000	3000	0
150	20240228	183500	175637270	3000	3000	3000	3000	0
151	20240228	183400	175637270	3000	3000	3000	3000	0
152	20240228	183300	175637270	3000	3000	3000	3000	270
153	20240228	183200	175637270	3000	3000	3000	3000	0
154	20240228	183100	175637270	3000	3000	3000	3000	0
155	20240228	183000	175637270	3000	3000	3000	3000	0
156	20240228	182900	175637270	3000	3000	3000	3000	0
157	20240228	182800	175637270	3000	3000	3000	3000	0
158	20240228	182700	175637270	3000	3000	3000	3000	0
159	20240228	182600	175637270	3000	3000	3000	3000	0
160	20240228	182500	175637270	3000	3000	3000	3000	0
161	20240228	182400	175637270	3000	3000	3000	3000	0
162	20240228	182300	175637270	3000	3000	3000	3000	0
163	20240228	182200	175637270	3000	3000	3000	3000	0
164	20240228	182100	175637270	3000	3000	3000	3000	0
165	20240228	182000	175637270	3000	3000	3000	3000	0
166	20240228	181900	175637270	3000	3000	3000	3000	0
167	20240228	181800	175637270	3000	3000	3000	3000	0
168	20240228	181700	175637270	3000	3000	3000	3000	0
169	20240228	181600	175637270	3000	3000	3000	3000	0
170	20240228	181500	175637270	3000	3000	3000	3000	0
171	20240228	181400	175637270	3000	3000	3000	3000	0
172	20240228	181300	175637270	3000	3000	3000	3000	0
173	20240228	181200	175637270	3000	3000	3000	3000	0
174	20240228	181100	175637270	3000	3000	3000	3000	0
175	20240228	181000	175637270	3000	3000	3000	3000	0
176	20240228	180900	175637270	3000	3000	3000	3000	0
177	20240228	180800	175637270	3000	3000	3000	3000	0
178	20240228	180700	175637270	3000	3000	3000	3000	0
179	20240228	180600	175637270	3000	3000	3000	3000	0
180	20240228	180500	175637270	3000	3000	3000	3000	0
181	20240228	180400	175637270	3000	3000	3000	3000	0
182	20240228	180300	175637270	3000	3000	3000	3000	270
183	20240228	180200	175637270	3000	3000	3000	3000	0
184	20240228	180100	175637270	3000	3000	3000	3000	0
185	20240228	180000	175637270	3000	3000	3000	3000	0
186	20240228	175900	175637270	3000	3000	3000	3000	0
187	20240228	175800	175637270	3000	3000	3000	3000	0
188	20240228	175700	175637270	3000	3000	3000	3000	0
189	20240228	175600	175637270	3000	3000	3000	3000	0
190	20240228	175500	175637270	3000	3000	3000	3000	0
191	20240228	175400	175637270	3000	3000	3000	3000	0
192	20240228	175300	175637270	3000	3000	3000	3000	0
193	20240228	175200	175637270	3000	3000	3000	3000	0
194	20240228	175100	175637270	3000	3000	3000	3000	0
195	20240228	175000	175637270	3000	3000	3000	3000	0
196	20240228	174900	175637270	3000	3000	3000	3000	0
197	20240228	174800	175637270	3000	3000	3000	3000	0
198	20240228	174700	175637270	3000	3000	3000	3000	0
199	20240228	174600	175637270	3000	3000	3000	3000	0
200	20240228	174500	175637270	3000	3000	3000	3000	0
201	20240228	174400	175637270	3000	3000	3000	3000	0
202	20240228	174300	175637270	3000	3000	3000	3000	0
203	20240228	174200	175637270	3000	3000	3000	3000	0
204	20240228	174100	175637270	3000	3000	3000	3000	0
205	20240228	174000	175637270	3000	3000	3000	3000	0
206	20240228	173900	175637270	3000	3000	3000	3000	0
207	20240228	173800	175637270	3000	3000	3000	3000	0
208	20240228	173700	175637270	3000	3000	3000	3000	0
209	20240228	173600	175637270	3000	3000	3000	3000	0
210	20240228	173500	175637270	3000	3000	3000	3000	0
211	20240228	173400	175637270	3000	3000	3000	3000	0
212	20240228	173300	175637270	3000	3000	3000	3000	270
213	20240228	173200	175637270	3000	3000	3000	3000	0
214	20240228	173100	175637270	3000	3000	3000	3000	0
215	20240228	173000	175637270	3000	3000	3000	3000	0
216	20240228	172900	175637270	3000	3000	3000	3000	0
217	20240228	172800	175637270	3000	3000	3000	3000	0
218	20240228	172700	175637270	3000	3000	3000	3000	0
219	20240228	172600	175637270	3000	3000	3000	3000	0
220	20240228	172500	175637270	3000	3000	3000	3000	0
221	20240228	172400	175637270	3000	3000	3000	3000	0
222	20240228	172300	175637270	3000	3000	3000	3000	0
223	20240228	172200	175637270	3000	3000	3000	3000	0
224	20240228	172100	175637270	3000	3000	3000	3000	0
225	20240228	172000	175637270	3000	3000	3000	3000	0
226	20240228	171900	175637270	3000	3000	3000	3000	0
227	20240228	171800	175637270	3000	3000	3000	3000	0
228	20240228	171700	175637270	3000	3000	3000	3000	0
229	20240228	171600	175637270	3000	3000	3000	3000	0
230	20240228	171500	175637270	3000	3000	3000	3000	0
231	20240228	171400	175637270	3000	3000	3000	3000	0
232	20240228	171300	175637270	3000	3000	3000	3000	0
233	20240228	171200	175637270	3000	3000	3000	3000	0
234	20240228	171100	175637270	3000	3000	3000	3000	0
235	20240228	171000	175637270	3000	3000	3000	3000	0
236	20240228	170900	175637270	3000	3000	3000	3000	0
237	20240228	170800	175637270	3000	3000	3000	3000	0
238	20240228	170700	175637270	3000	3000	3000	3000	0
239	20240228	170600	175637270	3000	3000	3000	3000	0
240	20240228	170500	175637270	3000	3000	3000	3000	0
241	20240228	170400	175637270	3000	3000	3000	3000	0
242	20240228	170300	175637270	3000	3000	3000	3000	270
243	20240228	170200	175637270	3000	3000	3000	3000	0
244	20240228	170100	175637270	3000	3000	3000	3000	0
245	20240228	170000	175637270	3000	3000	3000	3000	0
246	20240228	165900	175637270	3000	3000	3000	3000	0
247	20240228	165800	175637270	3000	3000	3000	3000	0
248	20240228	165700	175637270	3000	3000	3000	3000	0
249	20240228	165600	175637270	3000	3000	3000	3000	0
250	20240228	165500	175637270	3000	3000	3000	3000	0
251	20240228	165400	175637270	3000	3000	3000	3000	0
252	20240228	165300	175637270	3000	3000	3000	3000	0
253	20240228	165200	175637270	3000	3000	3000	3000	0
254	20240228	165100	175637270	3000	3000	3000	3000	0
255	20240228	165000	175637270	3000	3000	3000	3000	0
256	20240228	164900	175637270	3000	3000	3000	3000	0
257	20240228	164800	175637270	3000	3000	3000	3000	0
258	20240228	164700	175637270	3000	3000	3000	3000	0
259	20240228	164600	175637270	3000	3000	3000	3000	0
260	20240228	164500	175637270	3000	3000	3000	3000	0
261	20240228	164400	175637270	3000	3000	3000	3000	0
262	20240228	164300	175637270	3000	3000	3000	3000	0
263	20240228	164200	175637270	3000	3000	3000	3000	0
264	20240228	164100	175637270	3000	3000	3000	3000	0
265	20240228	164000	175637270	3000	3000	3000	3000	0
266	20240228	163900	175637270	3000	3000	3000	3000	0
267	20240228	163800	175637270	3000	3000	3000	3000	0
268	20240228	163700	175637270	3000	3000	3000	3000	0
269	20240228	163600	175637270	3000	3000	3000	3000	0
270	20240228	163500	175637270	3000	3000	3000	3000	0
271	20240228	163400	175637270	3000	3000	3000	3000	0
272	20240228	163300	175637270	3000	3000	3000	3000	270
273	20240228	163200	175637270	3000	3000	3000	3000	0
274	20240228	163100	175637270	3000	3000	3000	3000	0
275	20240228	163000	175637270	3000	3000	3000	3000	0
276	20240228	162900	175637270	3000	3000	3000	3000	0
277	20240228	162800	175637270	3000	3000	3000	3000	0
278	20240228	162700	175637270	3000	3000	3000	3000	0
279	20240228	162600	175637270	3000	3000	3000	3000	0
280	20240228	162500	175637270	3000	3000	3000	3000	0
281	20240228	162400	175637270	3000	3000	3000	3000	0
282	20240228	162300	175637270	3000	3000	3000	3000	0
283	20240228	162200	175637270	3000	3000	3000	3000	0
284	20240228	162100	175637270	3000	3000	3000	3000	0
285	20240228	162000	175637270	3000	3000	3000	3000	0
286	20240228	161900	175637270	3000	3000	3000	3000	0
287	20240228	161800	175637270	3000	3000	3000	3000	0
288	20240228	161700	175637270	3000	3000	3000	3000	0
289	20240228	161600	175637270	3000	3000	3000	3000	0
290	20240228	161500	175637270	3000	3000	3000	3000	0
291	20240228	161400	175637270	3000	3000	3000	3000	0
292	20240228	161300	175637270	3000	3000	3000	3000	0
293	20240228	161200	175637270	3000	3000	3000	3000	0
294	20240228	161100	175637270	3000	3000	3000	3000	0
295	20240228	161000	175637270	3000	3000	3000	3000	0
296	20240228	160900	175637270	3000	3000	3000	3000	0
297	20240228	160800	175637270	3000	3000	3000	3000	0
298	20240228	160700	175637270	3000	3000	3000	3000	0
299	20240228	160600	175637270	3000	3000	3000	3000	0
300	20240228	160500	175637270	3000	3000	3000	3000	0
301	20240228	160400	175637270	3000	3000	3000	3000	0
302	20240228	160300	175637270	3000	3000	3000	3000	270
303	20240228	160200	175637270	3000	3000	3000	3000	0
304	20240228	160100	175637270	3000	3000	3000	3000	0
305	20240228	160000	175637270	3000	3000	3000	3000	0
306	20240228	155900	175637270	3000	3000	3000	3000	0
307	20240228	155800	175637270	3000	3000	3000	3000	0
308	20240228	155700	175637270	3000	3000	3000	3000	0
309	20240228	155600	175637270	3000	3000	3000	3000	0
310	20240228	155500	175637270	3000	3000	3000	3000	0
311	20240228	155400	175637270	3000	3000	3000	3000	0
312	20240228	155300	175637270	3000	3000	3000	3000	0
313	20240228	155200	175637270	3000	3000	3000	3000	0
314	20240228	155100	175637270	3000	3000	3000	3000	0
315	20240228	155000	175637270	3000	3000	3000	3000	0
316	20240228	154900	175637270	3000	3000	3000	3000	0
317	20240228	154800	175637270	3000	3000	3000	3000	0
318	20240228	154700	175637270	3000	3000	3000	3000	0
319	20240228	154600	175637270	3000	3000	3000	3000	0
320	20240228	154500	175637270	3000	3000	3000	3000	0
321	20240228	154400	175637270	3000	3000	3000	3000	0
322	20240228	154300	175637270	3000	3000	3000	3000	0
323	20240228	154200	175637270	3000	3000	3000	3000	0
324	20240228	154100	175637270	3000	3000	3000	3000	0
325	20240228	154000	175637270	3000	3000	3000	3000	0
326	20240228	153900	175637270	3000	3000	3000	3000	0
327	20240228	153800	175637270	3000	3000	3000	3000	0
328	20240228	153700	175637270	3000	3000	3000	3000	0
329	20240228	153600	175637270	3000	3000	3000	3000	0
330	20240228	153500	175637270	3000	3000	3000	3000	0
331	20240228	153400	175637270	3000	3000	3000	3000	0
332	20240228	153300	175637270	3000	3000	3000	3000	270
333	20240228	153200	175637270	3000	3000	3000	3000	0
334	20240228	153100	175637270	3000	3000	3000	3000	0
335	20240228	153000	175637270	3000	3000	3000	3000	270
336	20240228	152900	174827270	3000	3000	3000	3000	0
337	20240228	152800	174827270	3000	3000	3000	3000	0
338	20240228	152700	174827270	3000	3000	3000	3000	0
339	20240228	152600	174827270	3000	3000	3000	3000	0
340	20240228	152500	174827270	3000	3000	3000	3000	0
341	20240228	152400	174827270	3000	3000	3000	3000	0
342	20240228	152300	174827270	3000	3000	3000	3000	0
343	20240228	152200	174827270	3000	3000	3000	3000	0
344	20240228	152100	174827270	3000	3000	3000	3000	0
345	20240228	152000	174827270	3000	3000	3000	3000	0
346	20240228	151900	174827270	3000	3000	3000	3000	507
347	20240228	151800	173306270	3010	3010	3010	3010	0
348	20240228	151700	173306270	3010	3010	3010	3010	0
349	20240228	151600	173306270	3010	3010	3010	3010	1
350	20240228	151500	173303260	2990	2990	2990	2990	0
351	20240228	151400	173303260	2990	2990	2990	2990	0
352	20240228	151300	173303260	2990	2990	2990	2990	0
353	20240228	151200	173303260	2990	2990	2990	2990	0
354	20240228	151100	173303260	2990	2990	2990	2990	0
355	20240228	151000	173303260	2990	2990	2990	2990	0
356	20240228	150900	173303260	2990	3010	3010	2990	11
357	20240228	150800	173270170	3010	3010	3010	3010	0
358	20240228	150700	173270170	3010	3010	3010	3010	0
359	20240228	150600	173270170	3010	3010	3010	3010	0
360	20240228	150500	173270170	3010	3010	3010	3010	1
361	20240228	150400	173267160	2990	2990	2990	2990	58
362	20240228	150300	173093740	3010	3010	3010	3010	0
363	20240228	150200	173093740	3010	3010	3010	3010	0
364	20240228	150100	173093740	3010	3010	3010	3010	0
365	20240228	150000	173093740	3010	3010	3010	3010	0
366	20240228	145900	173093740	3010	3010	3010	3010	0
367	20240228	145800	173093740	3010	3010	3010	3010	0
368	20240228	145700	173093740	3010	3010	3010	3010	0
369	20240228	145600	173093740	3010	3010	3010	3010	0
370	20240228	145500	173093740	3010	3010	3010	3010	0
371	20240228	145400	173093740	3010	3010	3010	3010	0
372	20240228	145300	173093740	3010	3010	3010	3010	1
373	20240228	145200	173090730	3010	3010	3010	3010	0
374	20240228	145100	173090730	3010	3010	3010	3010	0
375	20240228	145000	173090730	3010	3010	3010	3010	0
376	20240228	144900	173090730	3010	3010	3010	3010	2
377	20240228	144800	173084710	2990	3010	3010	2990	3
378	20240228	144700	173075720	2995	2995	2995	2995	0
379	20240228	144600	173075720	2995	2995	2995	2995	38
380	20240228	144500	172961910	2995	2995	2995	2995	0
381	20240228	144400	172961910	2995	2995	2995	2995	0
382	20240228	144300	172961910	2995	2995	2995	2995	0
383	20240228	144200	172961910	2995	2995	2995	2995	0
384	20240228	144100	172961910	2995	2995	2995	2995	0
385	20240228	144000	172961910	2995	2995	2995	2995	0
386	20240228	143900	172961910	2995	2995	2995	2995	0
387	20240228	143800	172961910	2995	2995	2995	2995	0
388	20240228	143700	172961910	2995	2995	2995	2995	0
389	20240228	143600	172961910	2995	2995	2995	2995	0
390	20240228	143500	172961910	2995	2995	2995	2995	0
391	20240228	143400	172961910	2995	2995	2995	2995	586
392	20240228	143300	171206840	2995	2995	2995	2995	0
393	20240228	143200	171206840	2995	2995	2995	2995	136
394	20240228	143100	170799520	3000	3000	3000	3000	0
395	20240228	143000	170799520	3000	3000	3000	3000	151
396	20240228	142900	170346520	3000	3000	3000	3000	0
397	20240228	142800	170346520	3000	3000	3000	3000	0
398	20240228	142700	170346520	3000	3000	3000	3000	0
399	20240228	142600	170346520	3000	3000	3000	3000	149
400	20240228	142500	169899520	3000	3000	3000	3000	0
401	20240228	142400	169899520	3000	3000	3000	3000	200
402	20240228	142300	169299520	3000	3000	3000	3000	0
403	20240228	142200	169299520	3000	3000	3000	3000	0
404	20240228	142100	169299520	3000	3005	3005	3000	1000
405	20240228	142000	166299490	3005	3005	3005	3005	100
406	20240228	141900	165998990	3010	3010	3010	3010	0
407	20240228	141800	165998990	3010	3010	3010	3010	0
408	20240228	141700	165998990	3010	3010	3010	3010	0
409	20240228	141600	165998990	3010	3010	3010	3010	0
410	20240228	141500	165998990	3010	3010	3010	3010	0
411	20240228	141400	165998990	3010	3010	3010	3010	1
412	20240228	141300	165995980	3010	3010	3010	3010	0
413	20240228	141200	165995980	3010	3010	3010	3010	100
414	20240228	141100	165694980	3020	3020	3020	3020	0
415	20240228	141000	165694980	3020	3020	3020	3020	0
416	20240228	140900	165694980	3020	3020	3020	3020	0
417	20240228	140800	165694980	3020	3020	3020	3020	0
418	20240228	140700	165694980	3020	3020	3020	3020	0
419	20240228	140600	165694980	3020	3020	3020	3020	0
420	20240228	140500	165694980	3020	3020	3020	3020	0
421	20240228	140400	165694980	3020	3020	3020	3020	2
422	20240228	140300	165688940	3005	3005	3005	3005	2000
423	20240228	140200	159678940	3005	3005	3005	3005	102
424	20240228	140100	159372430	3010	3010	3010	3010	10
425	20240228	140000	159342330	3020	3020	3020	3020	0
426	20240228	135900	159342330	3020	3020	3020	3020	0
427	20240228	135800	159342330	3020	3020	3020	3020	0
428	20240228	135700	159342330	3020	3020	3020	3020	0
429	20240228	135600	159342330	3020	3020	3020	3020	0
430	20240228	135500	159342330	3020	3020	3020	3020	0
431	20240228	135400	159342330	3020	3020	3020	3020	0
432	20240228	135300	159342330	3020	3020	3020	3020	0
433	20240228	135200	159342330	3020	3020	3020	3020	0
434	20240228	135100	159342330	3020	3020	3020	3020	0
435	20240228	135000	159342330	3020	3020	3020	3020	0
436	20240228	134900	159342330	3020	3020	3020	3020	0
437	20240228	134800	159342330	3020	3020	3020	3020	0
438	20240228	134700	159342330	3020	3020	3020	3020	0
439	20240228	134600	159342330	3020	3020	3020	3020	33
440	20240228	134500	159242670	3030	3030	3030	3030	0
441	20240228	134400	159242670	3030	3030	3030	3030	0
442	20240228	134300	159242670	3030	3030	3030	3030	0
443	20240228	134200	159242670	3030	3030	3030	3030	3
444	20240228	134100	159233580	3030	3030	3030	3030	0
445	20240228	134000	159233580	3030	3030	3030	3030	0
446	20240228	133900	159233580	3030	3030	3030	3030	0
447	20240228	133800	159233580	3030	3030	3030	3030	0
448	20240228	133700	159233580	3030	3030	3030	3030	200
449	20240228	133600	158627580	3020	3020	3020	3020	0
450	20240228	133500	158627580	3020	3020	3020	3020	1000
451	20240228	133400	155607580	3020	3020	3020	3020	100
452	20240228	133300	155305580	3020	3020	3020	3020	350
453	20240228	133200	154248580	3025	3020	3025	3020	1284
454	20240228	133100	150370035	3020	3020	3020	3020	0
455	20240228	133000	150370035	3020	3020	3020	3020	0
456	20240228	132900	150370035	3020	3020	3020	3020	0
457	20240228	132800	150370035	3020	3020	3020	3020	0
458	20240228	132700	150370035	3020	3020	3020	3020	0
459	20240228	132600	150370035	3020	3020	3020	3020	0
460	20240228	132500	150370035	3020	3020	3020	3020	0
461	20240228	132400	150370035	3020	3020	3020	3020	15
462	20240228	132300	150324735	3020	3020	3020	3020	36
463	20240228	132200	150216015	3020	3020	3020	3020	0
464	20240228	132100	150216015	3020	3020	3020	3020	0
465	20240228	132000	150216015	3020	3020	3020	3020	0
466	20240228	131900	150216015	3020	3020	3020	3020	0
467	20240228	131800	150216015	3020	3020	3020	3020	0
468	20240228	131700	150216015	3020	3020	3020	3020	0
469	20240228	131600	150216015	3020	3020	3020	3020	0
470	20240228	131500	150216015	3020	3020	3020	3020	0
471	20240228	131400	150216015	3020	3020	3020	3020	7
472	20240228	131300	150194875	3040	3040	3040	3040	0
473	20240228	131200	150194875	3040	3040	3040	3040	0
474	20240228	131100	150194875	3040	3040	3040	3040	0
475	20240228	131000	150194875	3040	3040	3040	3040	0
476	20240228	130900	150194875	3040	3040	3040	3040	0
477	20240228	130800	150194875	3040	3040	3040	3040	0
478	20240228	130700	150194875	3040	3030	3040	3030	491
479	20240228	130600	148707125	3045	3045	3045	3045	0
480	20240228	130500	148707125	3045	3030	3045	3030	2
481	20240228	130400	148701050	3030	3030	3030	3030	12
482	20240228	130300	148664690	3035	3025	3035	3025	2057
483	20240228	130200	142435465	3030	3030	3030	3030	0
484	20240228	130100	142435465	3030	3030	3030	3030	1
485	20240228	130000	142432435	3025	2995	3025	2995	9417
486	20240228	125900	114059755	3000	3000	3000	3000	500
487	20240228	125800	112559755	3005	3005	3005	3005	0
488	20240228	125700	112559755	3005	3005	3005	3005	0
489	20240228	125600	112559755	3005	3005	3005	3005	0
490	20240228	125500	112559755	3005	3005	3005	3005	0
491	20240228	125400	112559755	3005	3005	3005	3005	0
492	20240228	125300	112559755	3005	3005	3005	3005	0
493	20240228	125200	112559755	3005	3005	3005	3005	0
494	20240228	125100	112559755	3005	3005	3005	3005	0
495	20240228	125000	112559755	3005	3005	3005	3005	1000
496	20240228	124900	109554755	3005	3005	3005	3005	0
497	20240228	124800	109554755	3005	3005	3005	3005	0
498	20240228	124700	109554755	3005	3005	3005	3005	0
499	20240228	124600	109554755	3005	3005	3005	3005	0
500	20240228	124500	109554755	3005	3005	3005	3005	1000
501	20240228	124400	106549755	3005	3005	3005	3005	0
502	20240228	124300	106549755	3005	3005	3005	3005	1
503	20240228	124200	106546750	3000	3005	3005	3000	29
504	20240228	124100	106459745	3000	3000	3000	3000	0
505	20240228	124000	106459745	3000	3000	3000	3000	0
506	20240228	123900	106459745	3000	3000	3000	3000	0
507	20240228	123800	106459745	3000	3000	3000	3000	0
508	20240228	123700	106459745	3000	3000	3000	3000	0
509	20240228	123600	106459745	3000	3000	3000	3000	5
510	20240228	123500	106444745	3010	3010	3010	3010	0
511	20240228	123400	106444745	3010	3010	3010	3010	0
512	20240228	123300	106444745	3010	3010	3010	3010	0
513	20240228	123200	106444745	3010	3010	3010	3010	0
514	20240228	123100	106444745	3010	3010	3010	3010	0
515	20240228	123000	106444745	3010	3000	3010	3000	1625
516	20240228	122900	101561960	3000	3000	3000	3000	0
517	20240228	122800	101561960	3000	3000	3000	3000	0
518	20240228	122700	101561960	3000	3000	3000	3000	0
519	20240228	122600	101561960	3000	3000	3000	3000	0
520	20240228	122500	101561960	3000	3000	3000	3000	0
521	20240228	122400	101561960	3000	3000	3000	3000	0
522	20240228	122300	101561960	3000	3000	3000	3000	0
523	20240228	122200	101561960	3000	3000	3000	3000	0
524	20240228	122100	101561960	3000	3000	3000	3000	0
525	20240228	122000	101561960	3000	3000	3000	3000	0
526	20240228	121900	101561960	3000	2995	3000	2995	1894
527	20240228	121800	95879985	2990	2990	2990	2990	104
528	20240228	121700	95569025	2980	2980	2980	2980	0
529	20240228	121600	95569025	2980	2980	2980	2980	199
530	20240228	121500	94976005	2985	2985	2985	2985	0
531	20240228	121400	94976005	2985	2985	2985	2985	1
532	20240228	121300	94973020	2990	2990	2990	2990	0
533	20240228	121200	94973020	2990	2990	2990	2990	0
534	20240228	121100	94973020	2990	2990	2990	2990	1
535	20240228	121000	94970030	2980	2980	2980	2980	0
536	20240228	120900	94970030	2980	2980	2980	2980	0
537	20240228	120800	94970030	2980	2980	2980	2980	0
538	20240228	120700	94970030	2980	2980	2980	2980	0
539	20240228	120600	94970030	2980	2980	2980	2980	0
540	20240228	120500	94970030	2980	2980	2980	2980	0
541	20240228	120400	94970030	2980	2980	2980	2980	0
542	20240228	120300	94970030	2980	2980	2980	2980	0
543	20240228	120200	94970030	2980	2980	2980	2980	997
544	20240228	120100	91998970	2980	2980	2980	2980	0
545	20240228	120000	91998970	2980	2980	2980	2980	0
546	20240228	115900	91998970	2980	2980	2980	2980	5
547	20240228	115800	91984070	2975	2975	2975	2975	0
548	20240228	115700	91984070	2975	2975	2975	2975	1032
549	20240228	115600	88913870	2980	2980	2980	2980	164
550	20240228	115500	88425150	2985	2985	2985	2985	93
551	20240228	115400	88147545	2985	2985	2985	2985	22
552	20240228	115300	88081875	2985	2985	2985	2985	0
553	20240228	115200	88081875	2985	2985	2985	2985	0
554	20240228	115100	88081875	2985	2985	2985	2985	0
555	20240228	115000	88081875	2985	2985	2985	2985	0
556	20240228	114900	88081875	2985	2985	2985	2985	0
557	20240228	114800	88081875	2985	2985	2985	2985	10
558	20240228	114700	88052025	2985	2985	2985	2985	0
559	20240228	114600	88052025	2985	2985	2985	2985	0
560	20240228	114500	88052025	2985	2985	2985	2985	0
561	20240228	114400	88052025	2985	2985	2985	2985	5
562	20240228	114300	88037100	2985	2985	2985	2985	0
563	20240228	114200	88037100	2985	2985	2985	2985	0
564	20240228	114100	88037100	2985	2985	2985	2985	0
565	20240228	114000	88037100	2985	2985	2985	2985	0
566	20240228	113900	88037100	2985	2985	2985	2985	100
567	20240228	113800	87738600	2980	2980	2980	2980	0
568	20240228	113700	87738600	2980	2980	2980	2980	0
569	20240228	113600	87738600	2980	2980	2980	2980	0
570	20240228	113500	87738600	2980	2980	2980	2980	0
571	20240228	113400	87738600	2980	2980	2980	2980	0
572	20240228	113300	87738600	2980	2980	2980	2980	0
573	20240228	113200	87738600	2980	2980	2980	2980	0
574	20240228	113100	87738600	2980	2980	2980	2980	0
575	20240228	113000	87738600	2980	2980	2980	2980	699
576	20240228	112900	85655580	2980	2980	2980	2980	0
577	20240228	112800	85655580	2980	2980	2980	2980	0
578	20240228	112700	85655580	2980	2980	2980	2980	0
579	20240228	112600	85655580	2980	2980	2980	2980	0
580	20240228	112500	85655580	2980	2980	2980	2980	0
581	20240228	112400	85655580	2980	2980	2980	2980	0
582	20240228	112300	85655580	2980	2990	2990	2980	34
583	20240228	112200	85554135	3000	3000	3000	3000	0
584	20240228	112100	85554135	3000	3000	3000	3000	0
585	20240228	112000	85554135	3000	3000	3000	3000	0
586	20240228	111900	85554135	3000	3000	3000	3000	0
587	20240228	111800	85554135	3000	3000	3000	3000	0
588	20240228	111700	85554135	3000	3000	3000	3000	0
589	20240228	111600	85554135	3000	3000	3000	3000	0
590	20240228	111500	85554135	3000	3000	3000	3000	0
591	20240228	111400	85554135	3000	3000	3000	3000	0
592	20240228	111300	85554135	3000	3000	3000	3000	0
593	20240228	111200	85554135	3000	3000	3000	3000	0
594	20240228	111100	85554135	3000	3000	3000	3000	0
595	20240228	111000	85554135	3000	3000	3000	3000	0
596	20240228	110900	85554135	3000	3000	3000	3000	0
597	20240228	110800	85554135	3000	3000	3000	3000	0
598	20240228	110700	85554135	3000	3000	3000	3000	0
599	20240228	110600	85554135	3000	3000	3000	3000	0
600	20240228	110500	85554135	3000	3000	3000	3000	0
601	20240228	110400	85554135	3000	3000	3000	3000	0
602	20240228	110300	85554135	3000	3000	3000	3000	1
603	20240228	110200	85551135	3000	3000	3000	3000	500
604	20240228	110100	84051135	3000	3000	3000	3000	0
605	20240228	110000	84051135	3000	3000	3000	3000	0
606	20240228	105900	84051135	3000	3000	3000	3000	0
607	20240228	105800	84051135	3000	3000	3000	3000	0
608	20240228	105700	84051135	3000	3000	3000	3000	0
609	20240228	105600	84051135	3000	3000	3000	3000	70
610	20240228	105500	83841135	3000	3000	3000	3000	0
611	20240228	105400	83841135	3000	3000	3000	3000	0
612	20240228	105300	83841135	3000	3000	3000	3000	0
613	20240228	105200	83841135	3000	3000	3000	3000	0
614	20240228	105100	83841135	3000	3000	3000	3000	0
615	20240228	105000	83841135	3000	3000	3000	3000	0
616	20240228	104900	83841135	3000	3000	3000	3000	570
617	20240228	104800	82131135	3000	3000	3000	3000	0
618	20240228	104700	82131135	3000	2995	3000	2995	6
619	20240228	104600	82113160	3000	3000	3000	3000	0
620	20240228	104500	82113160	3000	3000	3000	3000	250
621	20240228	104400	81363160	3000	3000	3000	3000	0
622	20240228	104300	81363160	3000	3000	3000	3000	0
623	20240228	104200	81363160	3000	3000	3000	3000	250
624	20240228	104100	80613160	3000	3000	3000	3000	0
625	20240228	104000	80613160	3000	3000	3000	3000	0
626	20240228	103900	80613160	3000	3000	3000	3000	1330
627	20240228	103800	76623160	3000	3000	3000	3000	0
628	20240228	103700	76623160	3000	3000	3000	3000	0
629	20240228	103600	76623160	3000	2995	3000	2995	1001
630	20240228	103500	73625160	2995	2985	2995	2985	1012
631	20240228	103400	70595695	2980	2980	2980	2980	5
632	20240228	103300	70580795	2960	2960	2960	2960	766
633	20240228	103200	68313435	2965	2965	2965	2965	0
634	20240228	103100	68313435	2965	2965	2965	2965	292
635	20240228	103000	67447655	2970	2970	2970	2970	2
636	20240228	102900	67441715	2975	2975	2975	2975	1
637	20240228	102800	67438740	2975	2975	2975	2975	5
638	20240228	102700	67423865	2975	2975	2975	2975	0
639	20240228	102600	67423865	2975	2975	2975	2975	0
640	20240228	102500	67423865	2975	2975	2975	2975	0
641	20240228	102400	67423865	2975	2975	2975	2975	0
642	20240228	102300	67423865	2975	2975	2975	2975	1
643	20240228	102200	67420890	2975	2975	2975	2975	1
644	20240228	102100	67417915	2975	2975	2975	2975	0
645	20240228	102000	67417915	2975	2975	2975	2975	0
646	20240228	101900	67417915	2975	2975	2975	2975	3
647	20240228	101800	67408990	2965	2965	2965	2965	2000
648	20240228	101700	61478990	2965	2965	2965	2965	0
649	20240228	101600	61478990	2965	2965	2965	2965	0
650	20240228	101500	61478990	2965	2965	2965	2965	1000
651	20240228	101400	58513990	2965	2965	2965	2965	0
652	20240228	101300	58513990	2965	2965	2965	2965	0
653	20240228	101200	58513990	2965	2965	2965	2965	127
654	20240228	101100	58137435	2980	2980	2980	2980	0
655	20240228	101000	58137435	2980	2995	2995	2980	51
656	20240228	100900	57985440	2990	2990	2990	2990	73
657	20240228	100800	57767170	2995	2995	2995	2995	0
658	20240228	100700	57767170	2995	2995	2995	2995	0
659	20240228	100600	57767170	2995	2995	2995	2995	0
660	20240228	100500	57767170	2995	2970	2995	2970	1000
661	20240228	100400	54776720	2970	2970	2970	2970	0
662	20240228	100300	54776720	2970	2970	2970	2970	1
663	20240228	100200	54773750	2970	2970	2970	2970	2
664	20240228	100100	54767810	2955	2955	2955	2955	0
665	20240228	100000	54767810	2955	2955	2955	2955	0
666	20240228	095900	54767810	2955	2955	2955	2955	0
667	20240228	095800	54767810	2955	2955	2955	2955	0
668	20240228	095700	54767810	2955	2955	2955	2955	100
669	20240228	095600	54472310	2950	2970	2970	2950	13
670	20240228	095500	54433940	2965	2960	2965	2960	2000
671	20240228	095400	48507240	2965	2965	2965	2965	0
672	20240228	095300	48507240	2965	2965	2965	2965	0
673	20240228	095200	48507240	2965	2965	2965	2965	0
674	20240228	095100	48507240	2965	2965	2965	2965	0
675	20240228	095000	48507240	2965	2965	2965	2965	0
676	20240228	094900	48507240	2965	2960	2965	2960	2
677	20240228	094800	48501315	2960	2960	2960	2960	10
678	20240228	094700	48471715	2965	2965	2965	2965	0
679	20240228	094600	48471715	2965	2965	2965	2965	0
680	20240228	094500	48471715	2965	2965	2965	2965	0
681	20240228	094400	48471715	2965	2965	2965	2965	0
682	20240228	094300	48471715	2965	2965	2965	2965	0
683	20240228	094200	48471715	2965	2965	2965	2965	0
684	20240228	094100	48471715	2965	2965	2965	2965	84
685	20240228	094000	48222655	2965	2965	2965	2965	12
686	20240228	093900	48187075	2965	2935	2965	2935	519
687	20240228	093800	46662860	2935	2935	2935	2935	37
688	20240228	093700	46554265	2935	2935	2935	2935	0
689	20240228	093600	46554265	2935	2935	2935	2935	1
690	20240228	093500	46551330	2935	2935	2935	2935	0
691	20240228	093400	46551330	2935	2935	2935	2935	2
692	20240228	093300	46545460	2935	2935	2935	2935	1362
693	20240228	093200	42547990	2935	2935	2935	2935	0
694	20240228	093100	42547990	2935	2935	2935	2935	695
695	20240228	093000	40508165	2930	2935	2940	2910	6970
696	20240228	092900	20157255	2925	2925	2925	2925	0
697	20240228	092800	20157255	2925	2925	2925	2925	54
698	20240228	092700	19999305	2920	2920	2920	2920	0
699	20240228	092600	19999305	2920	2920	2920	2920	0
700	20240228	092500	19999305	2920	2920	2920	2920	0
701	20240228	092400	19999305	2920	2920	2920	2920	0
702	20240228	092300	19999305	2920	2920	2920	2920	0
703	20240228	092200	19999305	2920	2920	2920	2920	2
704	20240228	092100	19993465	2920	2930	2930	2920	230
705	20240228	092000	19319735	2945	2945	2945	2945	0
706	20240228	091900	19319735	2945	2945	2945	2945	3
707	20240228	091800	19310900	2935	2935	2935	2935	1041
708	20240228	091700	16255565	2935	2935	2935	2935	100
709	20240228	091600	15962065	2935	2965	2975	2930	245
710	20240228	091500	15234110	2965	2950	2965	2950	323
711	20240228	091400	14279730	2940	2940	2940	2935	646
712	20240228	091300	12381070	2940	2940	2940	2940	0
713	20240228	091200	12381070	2940	2940	2940	2940	0
714	20240228	091100	12381070	2940	2940	2940	2940	1
715	20240228	091000	12378130	2985	2985	2985	2985	0
716	20240228	090900	12378130	2985	2985	2985	2985	2000
717	20240228	090800	6408130	2985	2985	2985	2985	100
718	20240228	090700	6109630	2970	2970	2970	2970	0
719	20240228	090600	6109630	2970	2965	2970	2965	1000
720	20240228	090500	3140225	2970	2970	2970	2970	0
721	20240228	090400	3140225	2970	2940	2970	2940	1002
722	20240228	090300	167550	2940	2940	2940	2940	0
723	20240228	090200	167550	2940	2940	2940	2940	44
724	20240228	090100	38190	2970	2970	2970	2970	1
725	20240228	090000	35220	2935	2935	2935	2935	12