KissMeData/017000/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190100	133766030	2990	2990	2990	2990	752
3	20240228	190000	133766030	2990	2990	2990	2990	0
4	20240228	185900	133766030	2990	2990	2990	2990	0
5	20240228	185800	133766030	2990	2990	2990	2990	0
6	20240228	185700	133766030	2990	2990	2990	2990	0
7	20240228	185600	133766030	2990	2990	2990	2990	0
8	20240228	185500	133766030	2990	2990	2990	2990	0
9	20240228	185400	133766030	2990	2990	2990	2990	0
10	20240228	185300	133766030	2990	2990	2990	2990	0
11	20240228	185200	133766030	2990	2990	2990	2990	0
12	20240228	185100	133766030	2990	2990	2990	2990	0
13	20240228	185000	133766030	2990	2990	2990	2990	0
14	20240228	184900	133766030	2990	2990	2990	2990	0
15	20240228	184800	133766030	2990	2990	2990	2990	0
16	20240228	184700	133766030	2990	2990	2990	2990	0
17	20240228	184600	133766030	2990	2990	2990	2990	0
18	20240228	184500	133766030	2990	2990	2990	2990	0
19	20240228	184400	133766030	2990	2990	2990	2990	0
20	20240228	184300	133766030	2990	2990	2990	2990	0
21	20240228	184200	133766030	2990	2990	2990	2990	0
22	20240228	184100	133766030	2990	2990	2990	2990	0
23	20240228	184000	133766030	2990	2990	2990	2990	0
24	20240228	183900	133766030	2990	2990	2990	2990	0
25	20240228	183800	133766030	2990	2990	2990	2990	0
26	20240228	183700	133766030	2990	2990	2990	2990	0
27	20240228	183600	133766030	2990	2990	2990	2990	0
28	20240228	183500	133766030	2990	2990	2990	2990	0
29	20240228	183400	133766030	2990	2990	2990	2990	0
30	20240228	183300	133766030	2990	2990	2990	2990	0
31	20240228	183200	133766030	2990	2990	2990	2990	0
32	20240228	183100	133766030	2990	2990	2990	2990	752
33	20240228	183000	133766030	2990	2990	2990	2990	0
34	20240228	182900	133766030	2990	2990	2990	2990	0
35	20240228	182800	133766030	2990	2990	2990	2990	0
36	20240228	182700	133766030	2990	2990	2990	2990	0
37	20240228	182600	133766030	2990	2990	2990	2990	0
38	20240228	182500	133766030	2990	2990	2990	2990	0
39	20240228	182400	133766030	2990	2990	2990	2990	0
40	20240228	182300	133766030	2990	2990	2990	2990	0
41	20240228	182200	133766030	2990	2990	2990	2990	0
42	20240228	182100	133766030	2990	2990	2990	2990	0
43	20240228	182000	133766030	2990	2990	2990	2990	0
44	20240228	181900	133766030	2990	2990	2990	2990	0
45	20240228	181800	133766030	2990	2990	2990	2990	0
46	20240228	181700	133766030	2990	2990	2990	2990	0
47	20240228	181600	133766030	2990	2990	2990	2990	0
48	20240228	181500	133766030	2990	2990	2990	2990	0
49	20240228	181400	133766030	2990	2990	2990	2990	0
50	20240228	181300	133766030	2990	2990	2990	2990	0
51	20240228	181200	133766030	2990	2990	2990	2990	0
52	20240228	181100	133766030	2990	2990	2990	2990	0
53	20240228	181000	133766030	2990	2990	2990	2990	0
54	20240228	180900	133766030	2990	2990	2990	2990	0
55	20240228	180800	133766030	2990	2990	2990	2990	0
56	20240228	180700	133766030	2990	2990	2990	2990	0
57	20240228	180600	133766030	2990	2990	2990	2990	0
58	20240228	180500	133766030	2990	2990	2990	2990	0
59	20240228	180400	133766030	2990	2990	2990	2990	0
60	20240228	180300	133766030	2990	2990	2990	2990	0
61	20240228	180200	133766030	2990	2990	2990	2990	0
62	20240228	180100	133766030	2990	2990	2990	2990	752
63	20240228	180000	133766030	2990	2990	2990	2990	0
64	20240228	175900	133766030	2990	2990	2990	2990	0
65	20240228	175800	133766030	2990	2990	2990	2990	0
66	20240228	175700	133766030	2990	2990	2990	2990	0
67	20240228	175600	133766030	2990	2990	2990	2990	0
68	20240228	175500	133766030	2990	2990	2990	2990	0
69	20240228	175400	133766030	2990	2990	2990	2990	0
70	20240228	175300	133766030	2990	2990	2990	2990	0
71	20240228	175200	133766030	2990	2990	2990	2990	0
72	20240228	175100	133766030	2990	2990	2990	2990	0
73	20240228	175000	133766030	2990	2990	2990	2990	0
74	20240228	174900	133766030	2990	2990	2990	2990	0
75	20240228	174800	133766030	2990	2990	2990	2990	0
76	20240228	174700	133766030	2990	2990	2990	2990	0
77	20240228	174600	133766030	2990	2990	2990	2990	0
78	20240228	174500	133766030	2990	2990	2990	2990	0
79	20240228	174400	133766030	2990	2990	2990	2990	0
80	20240228	174300	133766030	2990	2990	2990	2990	0
81	20240228	174200	133766030	2990	2990	2990	2990	0
82	20240228	174100	133766030	2990	2990	2990	2990	0
83	20240228	174000	133766030	2990	2990	2990	2990	0
84	20240228	173900	133766030	2990	2990	2990	2990	0
85	20240228	173800	133766030	2990	2990	2990	2990	0
86	20240228	173700	133766030	2990	2990	2990	2990	0
87	20240228	173600	133766030	2990	2990	2990	2990	0
88	20240228	173500	133766030	2990	2990	2990	2990	0
89	20240228	173400	133766030	2990	2990	2990	2990	0
90	20240228	173300	133766030	2990	2990	2990	2990	0
91	20240228	173200	133766030	2990	2990	2990	2990	0
92	20240228	173100	133766030	2990	2990	2990	2990	752
93	20240228	173000	133766030	2990	2990	2990	2990	0
94	20240228	172900	133766030	2990	2990	2990	2990	0
95	20240228	172800	133766030	2990	2990	2990	2990	0
96	20240228	172700	133766030	2990	2990	2990	2990	0
97	20240228	172600	133766030	2990	2990	2990	2990	0
98	20240228	172500	133766030	2990	2990	2990	2990	0
99	20240228	172400	133766030	2990	2990	2990	2990	0
100	20240228	172300	133766030	2990	2990	2990	2990	0
101	20240228	172200	133766030	2990	2990	2990	2990	0
102	20240228	172100	133766030	2990	2990	2990	2990	0
103	20240228	172000	133766030	2990	2990	2990	2990	0
104	20240228	171900	133766030	2990	2990	2990	2990	0
105	20240228	171800	133766030	2990	2990	2990	2990	0
106	20240228	171700	133766030	2990	2990	2990	2990	0
107	20240228	171600	133766030	2990	2990	2990	2990	0
108	20240228	171500	133766030	2990	2990	2990	2990	0
109	20240228	171400	133766030	2990	2990	2990	2990	0
110	20240228	171300	133766030	2990	2990	2990	2990	0
111	20240228	171200	133766030	2990	2990	2990	2990	0
112	20240228	171100	133766030	2990	2990	2990	2990	0
113	20240228	171000	133766030	2990	2990	2990	2990	0
114	20240228	170900	133766030	2990	2990	2990	2990	0
115	20240228	170800	133766030	2990	2990	2990	2990	0
116	20240228	170700	133766030	2990	2990	2990	2990	0
117	20240228	170600	133766030	2990	2990	2990	2990	0
118	20240228	170500	133766030	2990	2990	2990	2990	0
119	20240228	170400	133766030	2990	2990	2990	2990	0
120	20240228	170300	133766030	2990	2990	2990	2990	0
121	20240228	170200	133766030	2990	2990	2990	2990	0
122	20240228	170100	133766030	2990	2990	2990	2990	752
123	20240228	170000	133766030	2990	2990	2990	2990	0
124	20240228	165900	133766030	2990	2990	2990	2990	0
125	20240228	165800	133766030	2990	2990	2990	2990	0
126	20240228	165700	133766030	2990	2990	2990	2990	0
127	20240228	165600	133766030	2990	2990	2990	2990	0
128	20240228	165500	133766030	2990	2990	2990	2990	0
129	20240228	165400	133766030	2990	2990	2990	2990	0
130	20240228	165300	133766030	2990	2990	2990	2990	0
131	20240228	165200	133766030	2990	2990	2990	2990	0
132	20240228	165100	133766030	2990	2990	2990	2990	0
133	20240228	165000	133766030	2990	2990	2990	2990	0
134	20240228	164900	133766030	2990	2990	2990	2990	0
135	20240228	164800	133766030	2990	2990	2990	2990	0
136	20240228	164700	133766030	2990	2990	2990	2990	0
137	20240228	164600	133766030	2990	2990	2990	2990	0
138	20240228	164500	133766030	2990	2990	2990	2990	0
139	20240228	164400	133766030	2990	2990	2990	2990	0
140	20240228	164300	133766030	2990	2990	2990	2990	0
141	20240228	164200	133766030	2990	2990	2990	2990	0
142	20240228	164100	133766030	2990	2990	2990	2990	0
143	20240228	164000	133766030	2990	2990	2990	2990	0
144	20240228	163900	133766030	2990	2990	2990	2990	0
145	20240228	163800	133766030	2990	2990	2990	2990	0
146	20240228	163700	133766030	2990	2990	2990	2990	0
147	20240228	163600	133766030	2990	2990	2990	2990	0
148	20240228	163500	133766030	2990	2990	2990	2990	0
149	20240228	163400	133766030	2990	2990	2990	2990	0
150	20240228	163300	133766030	2990	2990	2990	2990	0
151	20240228	163200	133766030	2990	2990	2990	2990	0
152	20240228	163100	133766030	2990	2990	2990	2990	752
153	20240228	163000	133766030	2990	2990	2990	2990	0
154	20240228	162900	133766030	2990	2990	2990	2990	0
155	20240228	162800	133766030	2990	2990	2990	2990	0
156	20240228	162700	133766030	2990	2990	2990	2990	0
157	20240228	162600	133766030	2990	2990	2990	2990	0
158	20240228	162500	133766030	2990	2990	2990	2990	0
159	20240228	162400	133766030	2990	2990	2990	2990	0
160	20240228	162300	133766030	2990	2990	2990	2990	0
161	20240228	162200	133766030	2990	2990	2990	2990	0
162	20240228	162100	133766030	2990	2990	2990	2990	0
163	20240228	162000	133766030	2990	2990	2990	2990	0
164	20240228	161900	133766030	2990	2990	2990	2990	0
165	20240228	161800	133766030	2990	2990	2990	2990	0
166	20240228	161700	133766030	2990	2990	2990	2990	0
167	20240228	161600	133766030	2990	2990	2990	2990	0
168	20240228	161500	133766030	2990	2990	2990	2990	0
169	20240228	161400	133766030	2990	2990	2990	2990	0
170	20240228	161300	133766030	2990	2990	2990	2990	0
171	20240228	161200	133766030	2990	2990	2990	2990	0
172	20240228	161100	133766030	2990	2990	2990	2990	0
173	20240228	161000	133766030	2990	2990	2990	2990	0
174	20240228	160900	133766030	2990	2990	2990	2990	0
175	20240228	160800	133766030	2990	2990	2990	2990	0
176	20240228	160700	133766030	2990	2990	2990	2990	0
177	20240228	160600	133766030	2990	2990	2990	2990	0
178	20240228	160500	133766030	2990	2990	2990	2990	0
179	20240228	160400	133766030	2990	2990	2990	2990	0
180	20240228	160300	133766030	2990	2990	2990	2990	0
181	20240228	160200	133766030	2990	2990	2990	2990	0
182	20240228	160100	133766030	2990	2990	2990	2990	752
183	20240228	160000	133766030	2990	2990	2990	2990	0
184	20240228	155900	133766030	2990	2990	2990	2990	0
185	20240228	155800	133766030	2990	2990	2990	2990	0
186	20240228	155700	133766030	2990	2990	2990	2990	0
187	20240228	155600	133766030	2990	2990	2990	2990	0
188	20240228	155500	133766030	2990	2990	2990	2990	0
189	20240228	155400	133766030	2990	2990	2990	2990	0
190	20240228	155300	133766030	2990	2990	2990	2990	0
191	20240228	155200	133766030	2990	2990	2990	2990	0
192	20240228	155100	133766030	2990	2990	2990	2990	0
193	20240228	155000	133766030	2990	2990	2990	2990	0
194	20240228	154900	133766030	2990	2990	2990	2990	0
195	20240228	154800	133766030	2990	2990	2990	2990	0
196	20240228	154700	133766030	2990	2990	2990	2990	0
197	20240228	154600	133766030	2990	2990	2990	2990	0
198	20240228	154500	133766030	2990	2990	2990	2990	0
199	20240228	154400	133766030	2990	2990	2990	2990	0
200	20240228	154300	133766030	2990	2990	2990	2990	0
201	20240228	154200	133766030	2990	2990	2990	2990	0
202	20240228	154100	133766030	2990	2990	2990	2990	0
203	20240228	154000	133766030	2990	2990	2990	2990	0
204	20240228	153900	133766030	2990	2990	2990	2990	0
205	20240228	153800	133766030	2990	2990	2990	2990	0
206	20240228	153700	133766030	2990	2990	2990	2990	0
207	20240228	153600	133766030	2990	2990	2990	2990	0
208	20240228	153500	133766030	2990	2990	2990	2990	0
209	20240228	153400	133766030	2990	2990	2990	2990	0
210	20240228	153300	133766030	2990	2990	2990	2990	0
211	20240228	153200	133766030	2990	2990	2990	2990	0
212	20240228	153100	133766030	2990	2990	2990	2990	752
213	20240228	153000	133766030	2990	2990	2990	2990	752
214	20240228	152900	131517550	2990	2990	2990	2990	0
215	20240228	152800	131517550	2990	2990	2990	2990	0
216	20240228	152700	131517550	2990	2990	2990	2990	0
217	20240228	152600	131517550	2990	2990	2990	2990	0
218	20240228	152500	131517550	2990	2990	2990	2990	0
219	20240228	152400	131517550	2990	2990	2990	2990	0
220	20240228	152300	131517550	2990	2990	2990	2990	0
221	20240228	152200	131517550	2990	2990	2990	2990	0
222	20240228	152100	131517550	2990	2990	2990	2990	0
223	20240228	152000	131517550	2990	2990	2990	2990	0
224	20240228	151900	131517550	2990	2990	2990	2990	1
225	20240228	151800	131514560	2975	2975	2975	2975	30
226	20240228	151700	131425310	2990	2990	2990	2990	0
227	20240228	151600	131425310	2990	2975	2990	2975	1082
228	20240228	151500	128191360	2980	2980	2980	2980	1
229	20240228	151400	128188380	2975	2980	2980	2975	32
230	20240228	151300	128093175	2975	2980	2980	2975	202
231	20240228	151200	127491740	2980	2980	2980	2980	149
232	20240228	151100	127047720	2975	2975	2975	2975	0
233	20240228	151000	127047720	2975	2975	2975	2975	0
234	20240228	150900	127047720	2975	2975	2975	2975	0
235	20240228	150800	127047720	2975	2975	2975	2975	18
236	20240228	150700	126994170	2990	2990	2990	2990	0
237	20240228	150600	126994170	2990	2990	2990	2990	0
238	20240228	150500	126994170	2990	2990	2990	2990	0
239	20240228	150400	126994170	2990	2990	2990	2990	0
240	20240228	150300	126994170	2990	2990	2990	2990	100
241	20240228	150200	126695170	2990	2990	2990	2990	0
242	20240228	150100	126695170	2990	2990	2990	2990	10
243	20240228	150000	126665270	2990	2980	2990	2975	241
244	20240228	145900	125947550	2985	2985	2985	2985	1
245	20240228	145800	125944565	2990	2985	2990	2985	115
246	20240228	145700	125600785	2985	2980	2985	2980	73
247	20240228	145600	125382930	2970	2975	2975	2970	2000
248	20240228	145500	119440420	2975	2980	2980	2975	280
249	20240228	145400	118607105	2980	2980	2980	2980	0
250	20240228	145300	118607105	2980	2985	2985	2980	175
251	20240228	145200	118085600	2985	2990	2990	2985	113
252	20240228	145100	117748290	2990	2990	2990	2990	425
253	20240228	145000	116477540	2985	2985	2985	2985	0
254	20240228	144900	116477540	2985	2995	2995	2985	2
255	20240228	144800	116471560	2995	2995	2995	2995	0
256	20240228	144700	116471560	2995	2995	2995	2995	0
257	20240228	144600	116471560	2995	2995	2995	2995	5
258	20240228	144500	116456585	2995	2995	2995	2995	0
259	20240228	144400	116456585	2995	2995	2995	2995	0
260	20240228	144300	116456585	2995	2995	2995	2995	0
261	20240228	144200	116456585	2995	2995	2995	2995	0
262	20240228	144100	116456585	2995	2995	2995	2995	0
263	20240228	144000	116456585	2995	2995	2995	2995	0
264	20240228	143900	116456585	2995	2995	2995	2995	0
265	20240228	143800	116456585	2995	2995	2995	2995	800
266	20240228	143700	114060585	2985	2985	2985	2985	0
267	20240228	143600	114060585	2985	2985	2985	2985	0
268	20240228	143500	114060585	2985	2985	2985	2985	83
269	20240228	143400	113812830	2985	2985	2985	2985	1
270	20240228	143300	113809845	2970	2970	2970	2970	0
271	20240228	143200	113809845	2970	2970	2970	2970	0
272	20240228	143100	113809845	2970	2970	2970	2970	0
273	20240228	143000	113809845	2970	2980	2980	2970	3437
274	20240228	142900	103589100	2975	2975	2975	2975	0
275	20240228	142800	103589100	2975	2980	2980	2975	1000
276	20240228	142700	100613945	2980	2980	2980	2980	0
277	20240228	142600	100613945	2980	2980	2980	2980	0
278	20240228	142500	100613945	2980	2980	2980	2980	0
279	20240228	142400	100613945	2980	2980	2980	2980	0
280	20240228	142300	100613945	2980	2980	2980	2980	200
281	20240228	142200	100017945	2990	2990	2990	2990	0
282	20240228	142100	100017945	2990	2990	2990	2990	6
283	20240228	142000	100000005	2980	2980	2980	2980	0
284	20240228	141900	100000005	2980	2980	2980	2980	0
285	20240228	141800	100000005	2980	2980	2980	2980	530
286	20240228	141700	98420605	2980	2980	2980	2980	1400
287	20240228	141600	94248605	2985	2985	2985	2985	0
288	20240228	141500	94248605	2985	2985	2985	2985	0
289	20240228	141400	94248605	2985	2985	2985	2985	0
290	20240228	141300	94248605	2985	2985	2985	2985	963
291	20240228	141200	91374050	2990	2990	2990	2990	22
292	20240228	141100	91308270	2990	2990	2990	2990	2
293	20240228	141000	91302290	2990	2990	2990	2990	0
294	20240228	140900	91302290	2990	2990	2990	2990	0
295	20240228	140800	91302290	2990	2990	2990	2990	0
296	20240228	140700	91302290	2990	2990	2990	2990	0
297	20240228	140600	91302290	2990	2990	2990	2990	1
298	20240228	140500	91299300	2990	2990	2990	2990	0
299	20240228	140400	91299300	2990	2990	2990	2990	1
300	20240228	140300	91296310	3000	3000	3000	3000	0
301	20240228	140200	91296310	3000	3000	3000	3000	0
302	20240228	140100	91296310	3000	3000	3000	3000	0
303	20240228	140000	91296310	3000	3000	3000	3000	0
304	20240228	135900	91296310	3000	3000	3000	3000	0
305	20240228	135800	91296310	3000	3000	3000	3000	0
306	20240228	135700	91296310	3000	3000	3000	3000	0
307	20240228	135600	91296310	3000	3000	3000	3000	8
308	20240228	135500	91272310	3000	3000	3000	3000	0
309	20240228	135400	91272310	3000	3000	3000	3000	2
310	20240228	135300	91266310	2995	2995	2995	2995	0
311	20240228	135200	91266310	2995	2995	2995	2995	0
312	20240228	135100	91266310	2995	2995	2995	2995	1
313	20240228	135000	91263315	3000	3000	3000	3000	0
314	20240228	134900	91263315	3000	3000	3000	3000	0
315	20240228	134800	91263315	3000	3000	3000	3000	1
316	20240228	134700	91260315	3000	3000	3000	3000	0
317	20240228	134600	91260315	3000	3000	3000	3000	0
318	20240228	134500	91260315	3000	3000	3000	3000	0
319	20240228	134400	91260315	3000	3000	3000	3000	200
320	20240228	134300	90660315	3000	3000	3000	3000	0
321	20240228	134200	90660315	3000	2985	3000	2985	48
322	20240228	134100	90517020	2985	2985	2985	2985	0
323	20240228	134000	90517020	2985	2985	2985	2985	0
324	20240228	133900	90517020	2985	2985	2985	2985	0
325	20240228	133800	90517020	2985	2985	2985	2985	0
326	20240228	133700	90517020	2985	2985	2985	2985	1
327	20240228	133600	90514035	3000	2990	3000	2990	40
328	20240228	133500	90394425	2990	2990	2990	2990	0
329	20240228	133400	90394425	2990	2990	2990	2990	0
330	20240228	133300	90394425	2990	2990	2990	2990	1180
331	20240228	133200	86866225	2990	2990	2990	2990	0
332	20240228	133100	86866225	2990	2995	2995	2990	380
333	20240228	133000	85729605	3000	3000	3000	3000	1
334	20240228	132900	85726605	3000	3000	3000	3000	0
335	20240228	132800	85726605	3000	3000	3000	3000	1
336	20240228	132700	85723605	3000	3000	3000	3000	0
337	20240228	132600	85723605	3000	3000	3000	3000	0
338	20240228	132500	85723605	3000	3000	3000	3000	0
339	20240228	132400	85723605	3000	3000	3000	3000	1
340	20240228	132300	85720605	3000	3000	3000	3000	0
341	20240228	132200	85720605	3000	3000	3000	3000	0
342	20240228	132100	85720605	3000	3000	3000	3000	0
343	20240228	132000	85720605	3000	3000	3000	3000	0
344	20240228	131900	85720605	3000	3000	3000	3000	30
345	20240228	131800	85630605	3000	3000	3000	3000	1
346	20240228	131700	85627605	3000	3000	3000	3000	0
347	20240228	131600	85627605	3000	3000	3000	3000	0
348	20240228	131500	85627605	3000	3000	3000	3000	0
349	20240228	131400	85627605	3000	3000	3000	3000	0
350	20240228	131300	85627605	3000	3000	3000	3000	8
351	20240228	131200	85603605	3000	3000	3000	3000	26
352	20240228	131100	85525605	2995	2995	2995	2995	0
353	20240228	131000	85525605	2995	2995	2995	2995	0
354	20240228	130900	85525605	2995	2995	2995	2995	225
355	20240228	130800	84851730	2995	2995	2995	2995	0
356	20240228	130700	84851730	2995	2995	2995	2995	20
357	20240228	130600	84791830	2995	2990	2995	2990	11
358	20240228	130500	84758895	3000	3000	3000	3000	0
359	20240228	130400	84758895	3000	3000	3000	3000	0
360	20240228	130300	84758895	3000	3000	3000	3000	0
361	20240228	130200	84758895	3000	3000	3000	3000	0
362	20240228	130100	84758895	3000	3000	3000	3000	0
363	20240228	130000	84758895	3000	3000	3000	3000	1
364	20240228	125900	84755895	2980	2980	2980	2980	0
365	20240228	125800	84755895	2980	2980	2980	2980	0
366	20240228	125700	84755895	2980	2980	2980	2980	0
367	20240228	125600	84755895	2980	2980	2980	2980	2
368	20240228	125500	84749935	3000	3000	3000	3000	0
369	20240228	125400	84749935	3000	3000	3000	3000	3
370	20240228	125300	84740935	3000	3000	3000	3000	0
371	20240228	125200	84740935	3000	3000	3000	3000	10
372	20240228	125100	84710935	3000	3000	3000	3000	0
373	20240228	125000	84710935	3000	3000	3000	3000	0
374	20240228	124900	84710935	3000	3000	3000	3000	0
375	20240228	124800	84710935	3000	3000	3000	3000	1
376	20240228	124700	84707935	2980	2980	2980	2980	2468
377	20240228	124600	77353295	2975	2980	2980	2975	108
378	20240228	124500	77031990	2980	2980	2980	2980	1
379	20240228	124400	77029010	2980	2985	2985	2980	2540
380	20240228	124300	69457680	2990	2990	2990	2990	100
381	20240228	124200	69158680	3000	3000	3000	3000	11
382	20240228	124100	69125680	3000	3000	3000	3000	7
383	20240228	124000	69104680	3000	3000	3000	3000	0
384	20240228	123900	69104680	3000	3000	3000	3000	0
385	20240228	123800	69104680	3000	3000	3000	3000	0
386	20240228	123700	69104680	3000	3000	3000	3000	0
387	20240228	123600	69104680	3000	2985	3000	2985	15
388	20240228	123500	69059890	2985	2985	2985	2985	0
389	20240228	123400	69059890	2985	2985	2985	2985	0
390	20240228	123300	69059890	2985	2985	2985	2985	443
391	20240228	123200	67737535	3000	3000	3000	3000	0
392	20240228	123100	67737535	3000	3000	3000	3000	121
393	20240228	123000	67374535	3000	3000	3000	3000	1
394	20240228	122900	67371535	3000	3000	3000	3000	0
395	20240228	122800	67371535	3000	3000	3000	3000	0
396	20240228	122700	67371535	3000	3000	3000	3000	0
397	20240228	122600	67371535	3000	3000	3000	3000	0
398	20240228	122500	67371535	3000	3000	3000	3000	0
399	20240228	122400	67371535	3000	3000	3000	3000	1
400	20240228	122300	67368535	2985	2985	2985	2985	694
401	20240228	122200	65296945	3005	2990	3005	2990	220
402	20240228	122100	64637045	2990	2990	2990	2990	75
403	20240228	122000	64412795	2995	2995	2995	2995	10
404	20240228	121900	64382845	2995	2995	2995	2995	0
405	20240228	121800	64382845	2995	2995	2995	2995	1
406	20240228	121700	64379850	2995	2995	2995	2995	0
407	20240228	121600	64379850	2995	2995	2995	2995	1
408	20240228	121500	64376855	2995	2995	2995	2995	1
409	20240228	121400	64373860	2995	2995	2995	2995	0
410	20240228	121300	64373860	2995	2995	2995	2995	0
411	20240228	121200	64373860	2995	2995	2995	2995	1
412	20240228	121100	64370865	2995	2995	2995	2995	0
413	20240228	121000	64370865	2995	2995	2995	2995	0
414	20240228	120900	64370865	2995	2995	2995	2995	0
415	20240228	120800	64370865	2995	2995	2995	2995	0
416	20240228	120700	64370865	2995	2995	2995	2995	0
417	20240228	120600	64370865	2995	2995	2995	2995	1
418	20240228	120500	64367870	2995	2995	2995	2995	0
419	20240228	120400	64367870	2995	2995	2995	2995	0
420	20240228	120300	64367870	2995	2995	2995	2995	0
421	20240228	120200	64367870	2995	2995	2995	2995	0
422	20240228	120100	64367870	2995	2995	2995	2995	0
423	20240228	120000	64367870	2995	2995	2995	2995	1
424	20240228	115900	64364875	2990	2990	2990	2990	0
425	20240228	115800	64364875	2990	2990	2990	2990	0
426	20240228	115700	64364875	2990	2990	2990	2990	0
427	20240228	115600	64364875	2990	2990	2990	2990	0
428	20240228	115500	64364875	2990	2990	2990	2990	1
429	20240228	115400	64361885	2995	2995	2995	2995	1
430	20240228	115300	64358890	2995	2995	2995	2995	0
431	20240228	115200	64358890	2995	2995	2995	2995	0
432	20240228	115100	64358890	2995	2995	2995	2995	14
433	20240228	115000	64316960	2995	2995	2995	2995	0
434	20240228	114900	64316960	2995	2995	2995	2995	0
435	20240228	114800	64316960	2995	2995	2995	2995	1
436	20240228	114700	64313965	2995	2995	2995	2995	0
437	20240228	114600	64313965	2995	2995	2995	2995	0
438	20240228	114500	64313965	2995	2995	2995	2995	0
439	20240228	114400	64313965	2995	2995	2995	2995	0
440	20240228	114300	64313965	2995	2995	2995	2995	0
441	20240228	114200	64313965	2995	2995	2995	2995	1
442	20240228	114100	64310970	2980	2980	2980	2980	0
443	20240228	114000	64310970	2980	2980	2980	2980	0
444	20240228	113900	64310970	2980	2980	2980	2980	0
445	20240228	113800	64310970	2980	2985	2985	2980	941
446	20240228	113700	61504185	2985	2985	2985	2985	0
447	20240228	113600	61504185	2985	3000	3000	2985	45
448	20240228	113500	61369845	3000	3000	3000	3000	0
449	20240228	113400	61369845	3000	3000	3000	3000	0
450	20240228	113300	61369845	3000	3000	3000	3000	5
451	20240228	113200	61354845	3000	3000	3000	3000	0
452	20240228	113100	61354845	3000	3000	3000	3000	0
453	20240228	113000	61354845	3000	3000	3000	3000	1
454	20240228	112900	61351845	3005	3005	3005	3005	0
455	20240228	112800	61351845	3005	3005	3005	3005	0
456	20240228	112700	61351845	3005	3005	3005	3005	0
457	20240228	112600	61351845	3005	3005	3005	3005	0
458	20240228	112500	61351845	3005	3005	3005	3005	0
459	20240228	112400	61351845	3005	3005	3005	3005	2
460	20240228	112300	61345835	3005	3005	3005	3005	0
461	20240228	112200	61345835	3005	3005	3005	3005	0
462	20240228	112100	61345835	3005	3005	3005	3005	0
463	20240228	112000	61345835	3005	3005	3005	3005	0
464	20240228	111900	61345835	3005	3005	3005	3005	0
465	20240228	111800	61345835	3005	3005	3005	3005	1
466	20240228	111700	61342830	3005	3005	3005	3005	0
467	20240228	111600	61342830	3005	3005	3005	3005	1
468	20240228	111500	61339825	3005	3005	3005	3005	0
469	20240228	111400	61339825	3005	3005	3005	3005	50
470	20240228	111300	61189575	3005	3005	3005	3005	0
471	20240228	111200	61189575	3005	3005	3005	3005	1
472	20240228	111100	61186570	3005	3005	3005	3005	0
473	20240228	111000	61186570	3005	3005	3005	3005	0
474	20240228	110900	61186570	3005	3005	3005	3005	0
475	20240228	110800	61186570	3005	3005	3005	3005	0
476	20240228	110700	61186570	3005	3005	3005	3005	0
477	20240228	110600	61186570	3005	3005	3005	3005	1
478	20240228	110500	61183565	2985	2985	2985	2985	0
479	20240228	110400	61183565	2985	2985	2985	2985	0
480	20240228	110300	61183565	2985	2985	2985	2985	100
481	20240228	110200	60885065	2980	2980	2980	2980	0
482	20240228	110100	60885065	2980	2985	2985	2980	1408
483	20240228	110000	56682285	3005	3005	3005	3005	1
484	20240228	105900	56679280	2985	2985	2985	2985	0
485	20240228	105800	56679280	2985	2985	2985	2985	0
486	20240228	105700	56679280	2985	3000	3000	2985	178
487	20240228	105600	56147195	3005	3005	3005	3005	0
488	20240228	105500	56147195	3005	3000	3005	2990	7209
489	20240228	105400	34590780	2990	2990	2990	2990	300
490	20240228	105300	33693780	2990	2990	2990	2990	0
491	20240228	105200	33693780	2990	2990	2990	2990	0
492	20240228	105100	33693780	2990	2990	2990	2990	0
493	20240228	105000	33693780	2990	2990	2990	2990	0
494	20240228	104900	33693780	2990	2990	2990	2990	0
495	20240228	104800	33693780	2990	2990	2990	2990	0
496	20240228	104700	33693780	2990	2990	2990	2990	0
497	20240228	104600	33693780	2990	2990	2990	2990	0
498	20240228	104500	33693780	2990	3000	3000	2990	2777
499	20240228	104400	25379895	3005	3005	3005	3005	0
500	20240228	104300	25379895	3005	3005	3005	3005	0
501	20240228	104200	25379895	3005	3005	3005	3005	99
502	20240228	104100	25082400	3000	3000	3000	3000	0
503	20240228	104000	25082400	3000	3000	3000	3000	0
504	20240228	103900	25082400	3000	3000	3000	3000	0
505	20240228	103800	25082400	3000	3000	3000	3000	0
506	20240228	103700	25082400	3000	3000	3000	3000	0
507	20240228	103600	25082400	3000	3000	3000	3000	0
508	20240228	103500	25082400	3000	3000	3000	3000	539
509	20240228	103400	23465400	3000	3005	3005	3000	461
510	20240228	103300	22081845	3010	3010	3010	3010	0
511	20240228	103200	22081845	3010	3010	3010	3010	0
512	20240228	103100	22081845	3010	3010	3010	3010	0
513	20240228	103000	22081845	3010	3010	3010	3010	0
514	20240228	102900	22081845	3010	3010	3010	3010	0
515	20240228	102800	22081845	3010	3010	3010	3010	0
516	20240228	102700	22081845	3010	3010	3010	3010	0
517	20240228	102600	22081845	3010	3010	3010	3010	0
518	20240228	102500	22081845	3010	3010	3010	3010	0
519	20240228	102400	22081845	3010	3010	3010	3010	0
520	20240228	102300	22081845	3010	3010	3010	3010	0
521	20240228	102200	22081845	3010	3010	3010	3010	1
522	20240228	102100	22078835	3010	3010	3010	3010	0
523	20240228	102000	22078835	3010	3010	3010	3010	0
524	20240228	101900	22078835	3010	3010	3010	3010	0
525	20240228	101800	22078835	3010	3010	3010	3010	0
526	20240228	101700	22078835	3010	3010	3010	3010	0
527	20240228	101600	22078835	3010	3010	3010	3010	0
528	20240228	101500	22078835	3010	3010	3010	3010	0
529	20240228	101400	22078835	3010	3010	3010	3010	1
530	20240228	101300	22075825	3005	3005	3005	3005	0
531	20240228	101200	22075825	3005	3005	3005	3005	0
532	20240228	101100	22075825	3005	3005	3005	3005	3
533	20240228	101000	22066810	3015	3015	3015	3015	0
534	20240228	100900	22066810	3015	3015	3015	3015	0
535	20240228	100800	22066810	3015	3015	3015	3015	0
536	20240228	100700	22066810	3015	3015	3015	3015	0
537	20240228	100600	22066810	3015	3015	3015	3015	0
538	20240228	100500	22066810	3015	3015	3015	3015	0
539	20240228	100400	22066810	3015	3015	3015	3015	0
540	20240228	100300	22066810	3015	3015	3015	3015	0
541	20240228	100200	22066810	3015	3015	3015	3015	0
542	20240228	100100	22066810	3015	3015	3015	3015	0
543	20240228	100000	22066810	3015	3015	3015	3015	0
544	20240228	095900	22066810	3015	3015	3015	3015	0
545	20240228	095800	22066810	3015	3015	3015	3015	0
546	20240228	095700	22066810	3015	3015	3015	3015	0
547	20240228	095600	22066810	3015	3015	3015	3015	8
548	20240228	095500	22042690	3015	3015	3015	3015	0
549	20240228	095400	22042690	3015	3015	3015	3015	0
550	20240228	095300	22042690	3015	3010	3015	3010	717
551	20240228	095200	19881435	2990	2990	2990	2990	0
552	20240228	095100	19881435	2990	2990	2990	2990	0
553	20240228	095000	19881435	2990	2990	2990	2990	0
554	20240228	094900	19881435	2990	3000	3000	2990	1500
555	20240228	094800	15393455	3005	3005	3005	3005	0
556	20240228	094700	15393455	3005	3005	3005	3005	0
557	20240228	094600	15393455	3005	3005	3005	3005	280
558	20240228	094500	14552055	3005	3005	3005	3005	0
559	20240228	094400	14552055	3005	3005	3005	3005	0
560	20240228	094300	14552055	3005	3005	3005	3005	0
561	20240228	094200	14552055	3005	3005	3005	3005	0
562	20240228	094100	14552055	3005	3005	3005	3005	1
563	20240228	094000	14549050	3000	3000	3000	3000	400
564	20240228	093900	13349050	3010	3010	3010	3010	0
565	20240228	093800	13349050	3010	3000	3010	3000	603
566	20240228	093700	11540020	3000	3000	3000	3000	50
567	20240228	093600	11390020	3000	3005	3005	3000	200
568	20240228	093500	10789120	3005	3005	3005	3005	0
569	20240228	093400	10789120	3005	3005	3005	3005	0
570	20240228	093300	10789120	3005	3005	3005	3005	0
571	20240228	093200	10789120	3005	3005	3005	3005	0
572	20240228	093100	10789120	3005	3005	3005	3005	0
573	20240228	093000	10789120	3005	3005	3005	3005	0
574	20240228	092900	10789120	3005	3005	3005	3005	0
575	20240228	092800	10789120	3005	3005	3005	3005	30
576	20240228	092700	10698970	3005	3005	3005	3005	0
577	20240228	092600	10698970	3005	3005	3005	3005	0
578	20240228	092500	10698970	3005	3005	3005	3005	94
579	20240228	092400	10416500	3005	3005	3005	3005	231
580	20240228	092300	9722345	3005	3005	3005	3005	180
581	20240228	092200	9181445	3010	3005	3010	3005	14
582	20240228	092100	9139355	3005	3005	3005	3005	1
583	20240228	092000	9136350	3005	3000	3005	3000	217
584	20240228	091900	8484270	3000	3000	3000	3000	1
585	20240228	091800	8481270	3000	3005	3005	3000	431
586	20240228	091700	7186120	3005	3015	3015	3005	12
587	20240228	091600	7150050	3025	3005	3025	3005	36
588	20240228	091500	7041200	3005	3005	3005	3005	1
589	20240228	091400	7038195	3005	3005	3005	3005	11
590	20240228	091300	7005140	3005	3005	3005	3005	1
591	20240228	091200	7002135	3005	3005	3005	3005	3
592	20240228	091100	6993120	3005	3005	3005	3005	10
593	20240228	091000	6963070	3005	3005	3005	3005	12
594	20240228	090900	6927010	3005	3005	3005	3005	1
595	20240228	090800	6924005	3015	3010	3015	3005	202
596	20240228	090700	6316685	3010	3015	3015	3005	401
597	20240228	090600	5110805	3015	3015	3015	3015	1
598	20240228	090500	5107790	3020	3010	3020	3010	467
599	20240228	090400	3697460	3010	3005	3010	3005	2
600	20240228	090300	3691445	3010	3010	3010	3010	1
601	20240228	090200	3688435	3005	3005	3005	3005	1
602	20240228	090100	3685430	3005	3025	3035	3005	331
603	20240228	090000	2685335	3000	3000	3005	3000	894