KissMeData/017000/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	190100	99283025	3010	3010	3010	3010	273
3	20240229	190000	99283025	3010	3010	3010	3010	0
4	20240229	185900	99283025	3010	3010	3010	3010	0
5	20240229	185800	99283025	3010	3010	3010	3010	0
6	20240229	185700	99283025	3010	3010	3010	3010	0
7	20240229	185600	99283025	3010	3010	3010	3010	0
8	20240229	185500	99283025	3010	3010	3010	3010	0
9	20240229	185400	99283025	3010	3010	3010	3010	0
10	20240229	185300	99283025	3010	3010	3010	3010	0
11	20240229	185200	99283025	3010	3010	3010	3010	0
12	20240229	185100	99283025	3010	3010	3010	3010	0
13	20240229	185000	99283025	3010	3010	3010	3010	0
14	20240229	184900	99283025	3010	3010	3010	3010	0
15	20240229	184800	99283025	3010	3010	3010	3010	0
16	20240229	184700	99283025	3010	3010	3010	3010	0
17	20240229	184600	99283025	3010	3010	3010	3010	0
18	20240229	184500	99283025	3010	3010	3010	3010	0
19	20240229	184400	99283025	3010	3010	3010	3010	0
20	20240229	184300	99283025	3010	3010	3010	3010	0
21	20240229	184200	99283025	3010	3010	3010	3010	0
22	20240229	184100	99283025	3010	3010	3010	3010	0
23	20240229	184000	99283025	3010	3010	3010	3010	0
24	20240229	183900	99283025	3010	3010	3010	3010	0
25	20240229	183800	99283025	3010	3010	3010	3010	0
26	20240229	183700	99283025	3010	3010	3010	3010	0
27	20240229	183600	99283025	3010	3010	3010	3010	0
28	20240229	183500	99283025	3010	3010	3010	3010	0
29	20240229	183400	99283025	3010	3010	3010	3010	0
30	20240229	183300	99283025	3010	3010	3010	3010	0
31	20240229	183200	99283025	3010	3010	3010	3010	0
32	20240229	183100	99283025	3010	3010	3010	3010	273
33	20240229	183000	99283025	3010	3010	3010	3010	0
34	20240229	182900	99283025	3010	3010	3010	3010	0
35	20240229	182800	99283025	3010	3010	3010	3010	0
36	20240229	182700	99283025	3010	3010	3010	3010	0
37	20240229	182600	99283025	3010	3010	3010	3010	0
38	20240229	182500	99283025	3010	3010	3010	3010	0
39	20240229	182400	99283025	3010	3010	3010	3010	0
40	20240229	182300	99283025	3010	3010	3010	3010	0
41	20240229	182200	99283025	3010	3010	3010	3010	0
42	20240229	182100	99283025	3010	3010	3010	3010	0
43	20240229	182000	99283025	3010	3010	3010	3010	0
44	20240229	181900	99283025	3010	3010	3010	3010	0
45	20240229	181800	99283025	3010	3010	3010	3010	0
46	20240229	181700	99283025	3010	3010	3010	3010	0
47	20240229	181600	99283025	3010	3010	3010	3010	0
48	20240229	181500	99283025	3010	3010	3010	3010	0
49	20240229	181400	99283025	3010	3010	3010	3010	0
50	20240229	181300	99283025	3010	3010	3010	3010	0
51	20240229	181200	99283025	3010	3010	3010	3010	0
52	20240229	181100	99283025	3010	3010	3010	3010	0
53	20240229	181000	99283025	3010	3010	3010	3010	0
54	20240229	180900	99283025	3010	3010	3010	3010	0
55	20240229	180800	99283025	3010	3010	3010	3010	0
56	20240229	180700	99283025	3010	3010	3010	3010	0
57	20240229	180600	99283025	3010	3010	3010	3010	0
58	20240229	180500	99283025	3010	3010	3010	3010	0
59	20240229	180400	99283025	3010	3010	3010	3010	0
60	20240229	180300	99283025	3010	3010	3010	3010	0
61	20240229	180200	99283025	3010	3010	3010	3010	0
62	20240229	180100	99283025	3010	3010	3010	3010	273
63	20240229	180000	99283025	3010	3010	3010	3010	0
64	20240229	175900	99283025	3010	3010	3010	3010	0
65	20240229	175800	99283025	3010	3010	3010	3010	0
66	20240229	175700	99283025	3010	3010	3010	3010	0
67	20240229	175600	99283025	3010	3010	3010	3010	0
68	20240229	175500	99283025	3010	3010	3010	3010	0
69	20240229	175400	99283025	3010	3010	3010	3010	0
70	20240229	175300	99283025	3010	3010	3010	3010	0
71	20240229	175200	99283025	3010	3010	3010	3010	0
72	20240229	175100	99283025	3010	3010	3010	3010	0
73	20240229	175000	99283025	3010	3010	3010	3010	0
74	20240229	174900	99283025	3010	3010	3010	3010	0
75	20240229	174800	99283025	3010	3010	3010	3010	0
76	20240229	174700	99283025	3010	3010	3010	3010	0
77	20240229	174600	99283025	3010	3010	3010	3010	0
78	20240229	174500	99283025	3010	3010	3010	3010	0
79	20240229	174400	99283025	3010	3010	3010	3010	0
80	20240229	174300	99283025	3010	3010	3010	3010	0
81	20240229	174200	99283025	3010	3010	3010	3010	0
82	20240229	174100	99283025	3010	3010	3010	3010	0
83	20240229	174000	99283025	3010	3010	3010	3010	0
84	20240229	173900	99283025	3010	3010	3010	3010	0
85	20240229	173800	99283025	3010	3010	3010	3010	0
86	20240229	173700	99283025	3010	3010	3010	3010	0
87	20240229	173600	99283025	3010	3010	3010	3010	0
88	20240229	173500	99283025	3010	3010	3010	3010	0
89	20240229	173400	99283025	3010	3010	3010	3010	0
90	20240229	173300	99283025	3010	3010	3010	3010	0
91	20240229	173200	99283025	3010	3010	3010	3010	0
92	20240229	173100	99283025	3010	3010	3010	3010	273
93	20240229	173000	99283025	3010	3010	3010	3010	0
94	20240229	172900	99283025	3010	3010	3010	3010	0
95	20240229	172800	99283025	3010	3010	3010	3010	0
96	20240229	172700	99283025	3010	3010	3010	3010	0
97	20240229	172600	99283025	3010	3010	3010	3010	0
98	20240229	172500	99283025	3010	3010	3010	3010	0
99	20240229	172400	99283025	3010	3010	3010	3010	0
100	20240229	172300	99283025	3010	3010	3010	3010	0
101	20240229	172200	99283025	3010	3010	3010	3010	0
102	20240229	172100	99283025	3010	3010	3010	3010	0
103	20240229	172000	99283025	3010	3010	3010	3010	0
104	20240229	171900	99283025	3010	3010	3010	3010	0
105	20240229	171800	99283025	3010	3010	3010	3010	0
106	20240229	171700	99283025	3010	3010	3010	3010	0
107	20240229	171600	99283025	3010	3010	3010	3010	0
108	20240229	171500	99283025	3010	3010	3010	3010	0
109	20240229	171400	99283025	3010	3010	3010	3010	0
110	20240229	171300	99283025	3010	3010	3010	3010	0
111	20240229	171200	99283025	3010	3010	3010	3010	0
112	20240229	171100	99283025	3010	3010	3010	3010	0
113	20240229	171000	99283025	3010	3010	3010	3010	0
114	20240229	170900	99283025	3010	3010	3010	3010	0
115	20240229	170800	99283025	3010	3010	3010	3010	0
116	20240229	170700	99283025	3010	3010	3010	3010	0
117	20240229	170600	99283025	3010	3010	3010	3010	0
118	20240229	170500	99283025	3010	3010	3010	3010	0
119	20240229	170400	99283025	3010	3010	3010	3010	0
120	20240229	170300	99283025	3010	3010	3010	3010	0
121	20240229	170200	99283025	3010	3010	3010	3010	0
122	20240229	170100	99283025	3010	3010	3010	3010	273
123	20240229	170000	99283025	3010	3010	3010	3010	0
124	20240229	165900	99283025	3010	3010	3010	3010	0
125	20240229	165800	99283025	3010	3010	3010	3010	0
126	20240229	165700	99283025	3010	3010	3010	3010	0
127	20240229	165600	99283025	3010	3010	3010	3010	0
128	20240229	165500	99283025	3010	3010	3010	3010	0
129	20240229	165400	99283025	3010	3010	3010	3010	0
130	20240229	165300	99283025	3010	3010	3010	3010	0
131	20240229	165200	99283025	3010	3010	3010	3010	0
132	20240229	165100	99283025	3010	3010	3010	3010	0
133	20240229	165000	99283025	3010	3010	3010	3010	0
134	20240229	164900	99283025	3010	3010	3010	3010	0
135	20240229	164800	99283025	3010	3010	3010	3010	0
136	20240229	164700	99283025	3010	3010	3010	3010	0
137	20240229	164600	99283025	3010	3010	3010	3010	0
138	20240229	164500	99283025	3010	3010	3010	3010	0
139	20240229	164400	99283025	3010	3010	3010	3010	0
140	20240229	164300	99283025	3010	3010	3010	3010	0
141	20240229	164200	99283025	3010	3010	3010	3010	0
142	20240229	164100	99283025	3010	3010	3010	3010	0
143	20240229	164000	99283025	3010	3010	3010	3010	0
144	20240229	163900	99283025	3010	3010	3010	3010	0
145	20240229	163800	99283025	3010	3010	3010	3010	0
146	20240229	163700	99283025	3010	3010	3010	3010	0
147	20240229	163600	99283025	3010	3010	3010	3010	0
148	20240229	163500	99283025	3010	3010	3010	3010	0
149	20240229	163400	99283025	3010	3010	3010	3010	0
150	20240229	163300	99283025	3010	3010	3010	3010	0
151	20240229	163200	99283025	3010	3010	3010	3010	0
152	20240229	163100	99283025	3010	3010	3010	3010	273
153	20240229	163000	99283025	3010	3010	3010	3010	0
154	20240229	162900	99283025	3010	3010	3010	3010	0
155	20240229	162800	99283025	3010	3010	3010	3010	0
156	20240229	162700	99283025	3010	3010	3010	3010	0
157	20240229	162600	99283025	3010	3010	3010	3010	0
158	20240229	162500	99283025	3010	3010	3010	3010	0
159	20240229	162400	99283025	3010	3010	3010	3010	0
160	20240229	162300	99283025	3010	3010	3010	3010	0
161	20240229	162200	99283025	3010	3010	3010	3010	0
162	20240229	162100	99283025	3010	3010	3010	3010	0
163	20240229	162000	99283025	3010	3010	3010	3010	0
164	20240229	161900	99283025	3010	3010	3010	3010	0
165	20240229	161800	99283025	3010	3010	3010	3010	0
166	20240229	161700	99283025	3010	3010	3010	3010	0
167	20240229	161600	99283025	3010	3010	3010	3010	0
168	20240229	161500	99283025	3010	3010	3010	3010	0
169	20240229	161400	99283025	3010	3010	3010	3010	0
170	20240229	161300	99283025	3010	3010	3010	3010	0
171	20240229	161200	99283025	3010	3010	3010	3010	0
172	20240229	161100	99283025	3010	3010	3010	3010	0
173	20240229	161000	99283025	3010	3010	3010	3010	0
174	20240229	160900	99283025	3010	3010	3010	3010	0
175	20240229	160800	99283025	3010	3010	3010	3010	0
176	20240229	160700	99283025	3010	3010	3010	3010	0
177	20240229	160600	99283025	3010	3010	3010	3010	0
178	20240229	160500	99283025	3010	3010	3010	3010	0
179	20240229	160400	99283025	3010	3010	3010	3010	0
180	20240229	160300	99283025	3010	3010	3010	3010	0
181	20240229	160200	99283025	3010	3010	3010	3010	0
182	20240229	160100	99283025	3010	3010	3010	3010	273
183	20240229	160000	99283025	3010	3010	3010	3010	0
184	20240229	155900	99283025	3010	3010	3010	3010	0
185	20240229	155800	99283025	3010	3010	3010	3010	0
186	20240229	155700	99283025	3010	3010	3010	3010	0
187	20240229	155600	99283025	3010	3010	3010	3010	0
188	20240229	155500	99283025	3010	3010	3010	3010	0
189	20240229	155400	99283025	3010	3010	3010	3010	0
190	20240229	155300	99283025	3010	3010	3010	3010	0
191	20240229	155200	99283025	3010	3010	3010	3010	0
192	20240229	155100	99283025	3010	3010	3010	3010	0
193	20240229	155000	99283025	3010	3010	3010	3010	0
194	20240229	154900	99283025	3010	3010	3010	3010	0
195	20240229	154800	99283025	3010	3010	3010	3010	0
196	20240229	154700	99283025	3010	3010	3010	3010	0
197	20240229	154600	99283025	3010	3010	3010	3010	0
198	20240229	154500	99283025	3010	3010	3010	3010	0
199	20240229	154400	99283025	3010	3010	3010	3010	0
200	20240229	154300	99283025	3010	3010	3010	3010	0
201	20240229	154200	99283025	3010	3010	3010	3010	0
202	20240229	154100	99283025	3010	3010	3010	3010	0
203	20240229	154000	99283025	3010	3010	3010	3010	0
204	20240229	153900	99283025	3010	3010	3010	3010	0
205	20240229	153800	99283025	3010	3010	3010	3010	0
206	20240229	153700	99283025	3010	3010	3010	3010	0
207	20240229	153600	99283025	3010	3010	3010	3010	0
208	20240229	153500	99283025	3010	3010	3010	3010	0
209	20240229	153400	99283025	3010	3010	3010	3010	0
210	20240229	153300	99283025	3010	3010	3010	3010	0
211	20240229	153200	99283025	3010	3010	3010	3010	0
212	20240229	153100	99283025	3010	3010	3010	3010	273
213	20240229	153000	99283025	3010	3010	3010	3010	273
214	20240229	152900	98461295	2985	2985	2985	2985	0
215	20240229	152800	98461295	2985	2985	2985	2985	0
216	20240229	152700	98461295	2985	2985	2985	2985	0
217	20240229	152600	98461295	2985	2985	2985	2985	0
218	20240229	152500	98461295	2985	2985	2985	2985	0
219	20240229	152400	98461295	2985	2985	2985	2985	0
220	20240229	152300	98461295	2985	2985	2985	2985	0
221	20240229	152200	98461295	2985	2985	2985	2985	0
222	20240229	152100	98461295	2985	2985	2985	2985	0
223	20240229	152000	98461295	2985	2985	2985	2985	0
224	20240229	151900	98461295	2985	2990	2990	2985	51
225	20240229	151800	98309050	2985	2995	3000	2985	77
226	20240229	151700	98078430	2985	2985	2985	2985	0
227	20240229	151600	98078430	2985	2985	2985	2985	0
228	20240229	151500	98078430	2985	2985	2985	2985	1
229	20240229	151400	98075445	2995	2995	2995	2995	0
230	20240229	151300	98075445	2995	2995	2995	2995	0
231	20240229	151200	98075445	2995	2995	2995	2995	0
232	20240229	151100	98075445	2995	2995	2995	2995	0
233	20240229	151000	98075445	2995	2995	2995	2995	0
234	20240229	150900	98075445	2995	2995	2995	2995	0
235	20240229	150800	98075445	2995	2995	2995	2995	0
236	20240229	150700	98075445	2995	2995	2995	2995	0
237	20240229	150600	98075445	2995	2995	2995	2995	0
238	20240229	150500	98075445	2995	2995	2995	2995	0
239	20240229	150400	98075445	2995	2995	2995	2995	8
240	20240229	150300	98051485	2995	2995	2995	2995	71
241	20240229	150200	97838840	2995	2995	2995	2995	0
242	20240229	150100	97838840	2995	2995	2995	2995	4
243	20240229	150000	97826860	2985	2985	2985	2985	0
244	20240229	145900	97826860	2985	2985	2985	2985	0
245	20240229	145800	97826860	2985	2985	2985	2985	1
246	20240229	145700	97823875	2995	2995	2995	2995	0
247	20240229	145600	97823875	2995	2995	2995	2995	100
248	20240229	145500	97524375	2985	2985	2985	2985	450
249	20240229	145400	96181125	2985	2985	2985	2985	0
250	20240229	145300	96181125	2985	2985	2985	2985	0
251	20240229	145200	96181125	2985	2985	2985	2985	0
252	20240229	145100	96181125	2985	2985	2985	2985	0
253	20240229	145000	96181125	2985	2985	2985	2985	0
254	20240229	144900	96181125	2985	2985	2985	2985	2
255	20240229	144800	96175155	2985	2985	2985	2985	0
256	20240229	144700	96175155	2985	2985	2985	2985	0
257	20240229	144600	96175155	2985	2985	2985	2985	0
258	20240229	144500	96175155	2985	2985	2985	2985	0
259	20240229	144400	96175155	2985	2985	2985	2985	0
260	20240229	144300	96175155	2985	2985	2985	2985	0
261	20240229	144200	96175155	2985	2985	2985	2985	0
262	20240229	144100	96175155	2985	2985	2985	2985	0
263	20240229	144000	96175155	2985	2985	2985	2985	0
264	20240229	143900	96175155	2985	2985	2985	2985	0
265	20240229	143800	96175155	2985	2990	2990	2985	39
266	20240229	143700	96058640	2990	2990	2990	2990	0
267	20240229	143600	96058640	2990	2990	2990	2990	0
268	20240229	143500	96058640	2990	2990	2990	2990	0
269	20240229	143400	96058640	2990	2990	2990	2990	0
270	20240229	143300	96058640	2990	2990	2990	2990	0
271	20240229	143200	96058640	2990	2990	2990	2990	0
272	20240229	143100	96058640	2990	2990	2990	2990	76
273	20240229	143000	95831400	2990	2990	2990	2990	0
274	20240229	142900	95831400	2990	2990	2990	2990	1107
275	20240229	142800	92521470	2985	2985	2985	2985	420
276	20240229	142700	91267770	2985	2985	2985	2985	10
277	20240229	142600	91237920	2985	2985	2985	2985	16
278	20240229	142500	91190160	2985	2985	2985	2985	207
279	20240229	142400	90572265	2985	2985	2985	2985	0
280	20240229	142300	90572265	2985	2985	2985	2985	10
281	20240229	142200	90542415	2985	2985	2985	2985	12
282	20240229	142100	90506595	2985	2985	2985	2985	0
283	20240229	142000	90506595	2985	2985	2985	2985	8
284	20240229	141900	90482715	2985	2985	2985	2985	10
285	20240229	141800	90452865	2985	2985	2985	2985	9
286	20240229	141700	90426000	2985	2985	2985	2985	20
287	20240229	141600	90366300	2985	2985	2985	2985	48
288	20240229	141500	90223020	2985	2985	2985	2985	47
289	20240229	141400	90082725	2985	2985	2985	2985	100
290	20240229	141300	89784225	2985	2985	2985	2985	483
291	20240229	141200	88342470	2985	2985	2985	2985	0
292	20240229	141100	88342470	2985	2985	2985	2985	0
293	20240229	141000	88342470	2985	2985	2985	2985	0
294	20240229	140900	88342470	2985	2985	2985	2985	0
295	20240229	140800	88342470	2985	2980	2985	2980	418
296	20240229	140700	87095240	2980	2980	2980	2980	0
297	20240229	140600	87095240	2980	2980	2980	2980	0
298	20240229	140500	87095240	2980	2980	2980	2980	0
299	20240229	140400	87095240	2980	2980	2980	2980	2
300	20240229	140300	87089280	2985	2985	2985	2985	0
301	20240229	140200	87089280	2985	2985	2985	2985	0
302	20240229	140100	87089280	2985	2985	2985	2985	0
303	20240229	140000	87089280	2985	2985	2985	2985	0
304	20240229	135900	87089280	2985	2985	2985	2985	0
305	20240229	135800	87089280	2985	2980	2985	2980	16
306	20240229	135700	87041595	2980	2980	2980	2980	0
307	20240229	135600	87041595	2980	2980	2980	2980	0
308	20240229	135500	87041595	2980	2980	2980	2980	0
309	20240229	135400	87041595	2980	2980	2980	2980	0
310	20240229	135300	87041595	2980	2980	2980	2980	0
311	20240229	135200	87041595	2980	2980	2980	2980	2
312	20240229	135100	87035635	2980	2980	2980	2980	2
313	20240229	135000	87029675	2985	2985	2985	2985	63
314	20240229	134900	86841620	2985	2985	2985	2985	0
315	20240229	134800	86841620	2985	2985	2985	2985	0
316	20240229	134700	86841620	2985	2985	2985	2985	1
317	20240229	134600	86838635	2985	2985	2985	2985	1
318	20240229	134500	86835650	2985	2985	2985	2985	51
319	20240229	134400	86683415	2985	2985	2985	2985	0
320	20240229	134300	86683415	2985	2985	2985	2985	0
321	20240229	134200	86683415	2985	2985	2985	2985	0
322	20240229	134100	86683415	2985	2985	2985	2985	0
323	20240229	134000	86683415	2985	2985	2985	2985	20
324	20240229	133900	86623715	2985	2985	2985	2985	0
325	20240229	133800	86623715	2985	2985	2985	2985	0
326	20240229	133700	86623715	2985	2985	2985	2985	0
327	20240229	133600	86623715	2985	2985	2985	2985	0
328	20240229	133500	86623715	2985	2985	2985	2985	1
329	20240229	133400	86620730	2985	2985	2985	2985	3
330	20240229	133300	86611775	2990	2990	2990	2990	0
331	20240229	133200	86611775	2990	2990	2990	2990	0
332	20240229	133100	86611775	2990	2990	2990	2990	12
333	20240229	133000	86575895	2990	2990	2990	2990	1
334	20240229	132900	86572905	2990	2990	2990	2990	0
335	20240229	132800	86572905	2990	2990	2990	2990	0
336	20240229	132700	86572905	2990	2990	2990	2990	0
337	20240229	132600	86572905	2990	2990	2990	2990	0
338	20240229	132500	86572905	2990	2990	2990	2990	0
339	20240229	132400	86572905	2990	2990	2990	2990	0
340	20240229	132300	86572905	2990	2990	2990	2990	0
341	20240229	132200	86572905	2990	2990	2990	2990	1
342	20240229	132100	86569915	2980	2980	2980	2980	0
343	20240229	132000	86569915	2980	2980	2980	2980	0
344	20240229	131900	86569915	2980	2980	2980	2980	0
345	20240229	131800	86569915	2980	2980	2980	2980	0
346	20240229	131700	86569915	2980	2985	2985	2980	312
347	20240229	131600	85639905	2980	2980	2980	2980	0
348	20240229	131500	85639905	2980	2980	2980	2980	0
349	20240229	131400	85639905	2980	2980	2980	2980	0
350	20240229	131300	85639905	2980	2985	2985	2980	247
351	20240229	131200	84903770	2990	2990	2990	2990	0
352	20240229	131100	84903770	2990	2990	2990	2990	0
353	20240229	131000	84903770	2990	2990	2990	2990	0
354	20240229	130900	84903770	2990	2990	2990	2990	0
355	20240229	130800	84903770	2990	2990	2990	2990	0
356	20240229	130700	84903770	2990	2990	2990	2990	0
357	20240229	130600	84903770	2990	2990	2990	2990	0
358	20240229	130500	84903770	2990	2990	2990	2990	0
359	20240229	130400	84903770	2990	2990	2990	2990	0
360	20240229	130300	84903770	2990	2990	2990	2990	0
361	20240229	130200	84903770	2990	2990	2990	2990	0
362	20240229	130100	84903770	2990	2990	2990	2990	80
363	20240229	130000	84664570	2990	2990	2990	2990	300
364	20240229	125900	83767570	2990	2990	2990	2990	115
365	20240229	125800	83423720	2990	2990	2990	2990	500
366	20240229	125700	81928720	2990	2990	2990	2990	0
367	20240229	125600	81928720	2990	2990	2990	2990	0
368	20240229	125500	81928720	2990	2990	2990	2990	0
369	20240229	125400	81928720	2990	2990	2990	2990	0
370	20240229	125300	81928720	2990	2990	2990	2990	0
371	20240229	125200	81928720	2990	2990	2990	2990	0
372	20240229	125100	81928720	2990	2990	2990	2990	0
373	20240229	125000	81928720	2990	2990	2990	2990	140
374	20240229	124900	81510120	2990	2990	2990	2980	111
375	20240229	124800	81178240	2990	2990	2990	2990	100
376	20240229	124700	80879240	2990	2990	2990	2990	0
377	20240229	124600	80879240	2990	2990	2990	2990	2
378	20240229	124500	80873260	2985	2985	2985	2985	0
379	20240229	124400	80873260	2985	2985	2985	2985	0
380	20240229	124300	80873260	2985	2985	2985	2985	0
381	20240229	124200	80873260	2985	2985	2985	2985	0
382	20240229	124100	80873260	2985	2985	2985	2985	0
383	20240229	124000	80873260	2985	2985	2985	2985	99
384	20240229	123900	80577745	2985	2985	2985	2985	1
385	20240229	123800	80574760	2980	2980	2980	2980	0
386	20240229	123700	80574760	2980	2980	2980	2980	0
387	20240229	123600	80574760	2980	2980	2980	2980	31
388	20240229	123500	80482380	2980	2980	2980	2980	0
389	20240229	123400	80482380	2980	2980	2980	2980	22
390	20240229	123300	80416820	2980	2980	2980	2980	84
391	20240229	123200	80166500	2970	2970	2970	2970	0
392	20240229	123100	80166500	2970	2970	2970	2970	50
393	20240229	123000	80018000	2970	2970	2970	2970	0
394	20240229	122900	80018000	2970	2975	2975	2970	1000
395	20240229	122800	77046650	2980	2980	2980	2980	0
396	20240229	122700	77046650	2980	2980	2980	2980	0
397	20240229	122600	77046650	2980	2980	2980	2980	0
398	20240229	122500	77046650	2980	2980	2980	2980	37
399	20240229	122400	76936390	2975	2975	2975	2975	218
400	20240229	122300	76287840	2970	2970	2970	2970	0
401	20240229	122200	76287840	2970	2975	2975	2970	7
402	20240229	122100	76267040	2975	2975	2975	2975	0
403	20240229	122000	76267040	2975	2980	2980	2975	1528
404	20240229	121900	71719935	2980	2980	2980	2980	0
405	20240229	121800	71719935	2980	2980	2980	2980	0
406	20240229	121700	71719935	2980	2980	2980	2980	0
407	20240229	121600	71719935	2980	2980	2980	2980	0
408	20240229	121500	71719935	2980	2980	2980	2980	0
409	20240229	121400	71719935	2980	2980	2980	2980	0
410	20240229	121300	71719935	2980	2980	2980	2980	0
411	20240229	121200	71719935	2980	2980	2980	2980	1286
412	20240229	121100	67887655	2980	2980	2980	2980	0
413	20240229	121000	67887655	2980	2980	2980	2980	0
414	20240229	120900	67887655	2980	2980	2980	2980	0
415	20240229	120800	67887655	2980	2980	2980	2980	1258
416	20240229	120700	64138815	2985	2985	2985	2985	229
417	20240229	120600	63455250	2985	2985	2985	2985	20
418	20240229	120500	63395550	2985	2985	2985	2985	0
419	20240229	120400	63395550	2985	2985	2985	2985	0
420	20240229	120300	63395550	2985	2985	2985	2985	0
421	20240229	120200	63395550	2985	2985	2985	2985	410
422	20240229	120100	62171700	2990	2990	2990	2990	0
423	20240229	120000	62171700	2990	2990	2990	2990	3937
424	20240229	115900	50400070	2990	2990	2990	2990	0
425	20240229	115800	50400070	2990	2990	2990	2990	0
426	20240229	115700	50400070	2990	2995	2995	2990	203
427	20240229	115600	49792195	2990	2990	2990	2990	0
428	20240229	115500	49792195	2990	2990	2990	2990	1
429	20240229	115400	49789205	2995	2995	2995	2995	85
430	20240229	115300	49534630	2995	2995	2995	2995	0
431	20240229	115200	49534630	2995	2995	2995	2995	0
432	20240229	115100	49534630	2995	2995	2995	2995	0
433	20240229	115000	49534630	2995	2995	2995	2995	250
434	20240229	114900	48785880	2995	2995	2995	2995	0
435	20240229	114800	48785880	2995	2995	2995	2995	0
436	20240229	114700	48785880	2995	2995	2995	2995	0
437	20240229	114600	48785880	2995	2995	2995	2995	0
438	20240229	114500	48785880	2995	2995	2995	2995	0
439	20240229	114400	48785880	2995	2995	2995	2995	0
440	20240229	114300	48785880	2995	2995	2995	2995	0
441	20240229	114200	48785880	2995	2995	2995	2995	0
442	20240229	114100	48785880	2995	2995	2995	2995	0
443	20240229	114000	48785880	2995	2995	2995	2995	0
444	20240229	113900	48785880	2995	2995	2995	2995	0
445	20240229	113800	48785880	2995	2995	2995	2995	0
446	20240229	113700	48785880	2995	2995	2995	2995	0
447	20240229	113600	48785880	2995	2995	2995	2995	0
448	20240229	113500	48785880	2995	2995	2995	2995	541
449	20240229	113400	47165585	2995	2995	2995	2995	10
450	20240229	113300	47135635	2995	2995	2995	2995	1
451	20240229	113200	47132640	3000	3000	3000	3000	0
452	20240229	113100	47132640	3000	3000	3000	3000	0
453	20240229	113000	47132640	3000	3000	3000	3000	0
454	20240229	112900	47132640	3000	3000	3000	3000	0
455	20240229	112800	47132640	3000	3000	3000	3000	0
456	20240229	112700	47132640	3000	3000	3000	3000	0
457	20240229	112600	47132640	3000	3000	3000	3000	0
458	20240229	112500	47132640	3000	3000	3000	3000	33
459	20240229	112400	47033640	2995	2995	2995	2995	0
460	20240229	112300	47033640	2995	2995	2995	2995	0
461	20240229	112200	47033640	2995	2995	2995	2995	0
462	20240229	112100	47033640	2995	2995	2995	2995	0
463	20240229	112000	47033640	2995	2995	2995	2995	0
464	20240229	111900	47033640	2995	2995	2995	2995	0
465	20240229	111800	47033640	2995	3000	3000	2995	235
466	20240229	111700	46329800	3010	3000	3010	3000	105
467	20240229	111600	46014560	3000	3000	3000	3000	10
468	20240229	111500	45984560	3000	3000	3000	3000	0
469	20240229	111400	45984560	3000	3000	3000	3000	11
470	20240229	111300	45951560	3000	3000	3000	3000	11
471	20240229	111200	45918560	3000	3000	3000	3000	1512
472	20240229	111100	41382560	3005	3005	3005	3005	0
473	20240229	111000	41382560	3005	3005	3005	3005	0
474	20240229	110900	41382560	3005	3005	3005	3005	0
475	20240229	110800	41382560	3005	3005	3005	3005	85
476	20240229	110700	41127135	3000	3000	3000	3000	20
477	20240229	110600	41067135	3000	3000	3000	3000	0
478	20240229	110500	41067135	3000	3000	3000	3000	0
479	20240229	110400	41067135	3000	3000	3000	3000	3
480	20240229	110300	41058135	2995	2995	2995	2995	0
481	20240229	110200	41058135	2995	2995	2995	2995	0
482	20240229	110100	41058135	2995	2995	2995	2995	0
483	20240229	110000	41058135	2995	2995	2995	2995	0
484	20240229	105900	41058135	2995	2995	2995	2995	2
485	20240229	105800	41052145	2995	2995	2995	2995	0
486	20240229	105700	41052145	2995	2995	2995	2995	0
487	20240229	105600	41052145	2995	2995	2995	2995	100
488	20240229	105500	40752645	2990	2990	2990	2990	0
489	20240229	105400	40752645	2990	2990	2990	2990	0
490	20240229	105300	40752645	2990	2990	2990	2990	0
491	20240229	105200	40752645	2990	2990	2990	2990	0
492	20240229	105100	40752645	2990	2990	2990	2990	4
493	20240229	105000	40740685	2995	2995	2995	2995	0
494	20240229	104900	40740685	2995	2995	2995	2995	0
495	20240229	104800	40740685	2995	2995	2995	2995	0
496	20240229	104700	40740685	2995	2995	2995	2995	0
497	20240229	104600	40740685	2995	2995	2995	2995	0
498	20240229	104500	40740685	2995	2995	2995	2995	0
499	20240229	104400	40740685	2995	2995	2995	2995	0
500	20240229	104300	40740685	2995	2995	2995	2995	0
501	20240229	104200	40740685	2995	2995	2995	2995	0
502	20240229	104100	40740685	2995	2995	2995	2995	15
503	20240229	104000	40695760	2995	2995	2995	2995	0
504	20240229	103900	40695760	2995	2995	2995	2995	0
505	20240229	103800	40695760	2995	2995	2995	2995	445
506	20240229	103700	39362985	2995	2995	2995	2995	0
507	20240229	103600	39362985	2995	2995	2995	2995	0
508	20240229	103500	39362985	2995	2995	2995	2995	0
509	20240229	103400	39362985	2995	2995	2995	2995	0
510	20240229	103300	39362985	2995	2995	2995	2995	140
511	20240229	103200	38943685	2995	2995	2995	2995	0
512	20240229	103100	38943685	2995	2995	2995	2995	0
513	20240229	103000	38943685	2995	2995	2995	2995	0
514	20240229	102900	38943685	2995	2995	2995	2995	102
515	20240229	102800	38638195	3000	3000	3000	3000	226
516	20240229	102700	37960195	2995	2995	2995	2995	328
517	20240229	102600	36977835	2995	2995	2995	2995	0
518	20240229	102500	36977835	2995	2995	2995	2995	0
519	20240229	102400	36977835	2995	2995	2995	2995	0
520	20240229	102300	36977835	2995	2995	2995	2995	0
521	20240229	102200	36977835	2995	2995	2995	2995	255
522	20240229	102100	36214110	3000	3000	3000	3000	0
523	20240229	102000	36214110	3000	3000	3000	3000	15
524	20240229	101900	36169110	3000	3000	3000	3000	60
525	20240229	101800	35989110	3000	3000	3000	3000	28
526	20240229	101700	35905110	3005	3005	3005	3005	0
527	20240229	101600	35905110	3005	3005	3005	3005	0
528	20240229	101500	35905110	3005	3005	3005	3005	0
529	20240229	101400	35905110	3005	3005	3005	3005	0
530	20240229	101300	35905110	3005	3005	3005	3005	0
531	20240229	101200	35905110	3005	3005	3005	3005	0
532	20240229	101100	35905110	3005	3005	3005	3005	0
533	20240229	101000	35905110	3005	3005	3005	3005	0
534	20240229	100900	35905110	3005	3005	3005	3005	0
535	20240229	100800	35905110	3005	3005	3005	3005	0
536	20240229	100700	35905110	3005	3005	3005	3005	0
537	20240229	100600	35905110	3005	3005	3005	3005	0
538	20240229	100500	35905110	3005	3005	3005	3005	0
539	20240229	100400	35905110	3005	3005	3005	3005	0
540	20240229	100300	35905110	3005	3005	3005	3005	0
541	20240229	100200	35905110	3005	3005	3005	3005	1
542	20240229	100100	35902105	3000	3000	3000	3000	203
543	20240229	100000	35293105	3000	3000	3000	3000	34
544	20240229	095900	35191105	3000	3000	3000	3000	20
545	20240229	095800	35131105	3000	3005	3005	3000	1546
546	20240229	095700	30492345	3005	3005	3005	3005	0
547	20240229	095600	30492345	3005	3005	3005	3005	0
548	20240229	095500	30492345	3005	3005	3005	3005	0
549	20240229	095400	30492345	3005	3005	3005	3005	0
550	20240229	095300	30492345	3005	3005	3005	3005	0
551	20240229	095200	30492345	3005	3010	3010	3005	140
552	20240229	095100	30071440	3015	3015	3015	3015	0
553	20240229	095000	30071440	3015	3015	3015	3015	0
554	20240229	094900	30071440	3015	3015	3015	3015	0
555	20240229	094800	30071440	3015	3015	3015	3015	0
556	20240229	094700	30071440	3015	3015	3015	3015	0
557	20240229	094600	30071440	3015	3015	3015	3015	50
558	20240229	094500	29920690	3015	3020	3020	3015	58
559	20240229	094400	29745540	3025	3025	3025	3025	0
560	20240229	094300	29745540	3025	3025	3025	3025	0
561	20240229	094200	29745540	3025	3025	3025	3025	12
562	20240229	094100	29709240	3025	3025	3025	3025	0
563	20240229	094000	29709240	3025	3025	3025	3025	5
564	20240229	093900	29694115	3020	3010	3020	3010	726
565	20240229	093800	27504905	3005	3005	3005	3005	0
566	20240229	093700	27504905	3005	3005	3005	3005	0
567	20240229	093600	27504905	3005	3005	3005	3005	2
568	20240229	093500	27498895	3005	3005	3005	3005	0
569	20240229	093400	27498895	3005	3005	3005	3005	0
570	20240229	093300	27498895	3005	3005	3005	3005	0
571	20240229	093200	27498895	3005	3005	3005	3005	0
572	20240229	093100	27498895	3005	3005	3005	3005	400
573	20240229	093000	26296895	3005	3010	3010	3005	109
574	20240229	092900	25969305	3010	3010	3010	3010	5
575	20240229	092800	25954255	3010	3010	3010	3010	175
576	20240229	092700	25427505	3005	3005	3005	3005	70
577	20240229	092600	25217155	3005	3005	3005	3005	200
578	20240229	092500	24616155	3010	3010	3010	3010	4
579	20240229	092400	24604115	3005	3005	3005	3005	0
580	20240229	092300	24604115	3005	3005	3005	3005	100
581	20240229	092200	24303615	3005	3005	3005	3005	0
582	20240229	092100	24303615	3005	3005	3005	3005	4000
583	20240229	092000	12283615	3005	3005	3005	3005	0
584	20240229	091900	12283615	3005	3005	3005	3005	0
585	20240229	091800	12283615	3005	3005	3005	3005	0
586	20240229	091700	12283615	3005	3005	3005	3005	100
587	20240229	091600	11983115	3005	3005	3005	3005	10
588	20240229	091500	11953065	3005	3005	3005	3005	100
589	20240229	091400	11652565	3020	3020	3020	3020	0
590	20240229	091300	11652565	3020	3015	3020	3015	239
591	20240229	091200	10931890	3010	3010	3010	3010	100
592	20240229	091100	10630890	3015	3015	3015	3015	0
593	20240229	091000	10630890	3015	3015	3015	3015	0
594	20240229	090900	10630890	3015	3015	3015	3015	7
595	20240229	090800	10609785	3015	3015	3015	3015	1647
596	20240229	090700	5644080	3015	3015	3015	3015	2
597	20240229	090600	5638050	3015	3015	3015	3015	1000
598	20240229	090500	2623050	3015	3015	3015	3015	482
599	20240229	090400	1169820	3015	3015	3015	3015	51
600	20240229	090300	1016055	3015	3015	3015	3015	0
601	20240229	090200	1016055	3015	3015	3015	3015	0
602	20240229	090100	1016055	3015	3015	3015	3015	0
603	20240229	090000	1016055	3015	3015	3015	3015	337