KissMeData/239340/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	204500	359559295	2990	2990	2990	2990	3640
3	20240228	204400	359559295	2990	2990	2990	2990	0
4	20240228	204300	359559295	2990	2990	2990	2990	0
5	20240228	204200	359559295	2990	2990	2990	2990	0
6	20240228	204100	359559295	2990	2990	2990	2990	0
7	20240228	204000	359559295	2990	2990	2990	2990	0
8	20240228	203900	359559295	2990	2990	2990	2990	0
9	20240228	203800	359559295	2990	2990	2990	2990	0
10	20240228	203700	359559295	2990	2990	2990	2990	0
11	20240228	203600	359559295	2990	2990	2990	2990	0
12	20240228	203500	359559295	2990	2990	2990	2990	0
13	20240228	203400	359559295	2990	2990	2990	2990	0
14	20240228	203300	359559295	2990	2990	2990	2990	0
15	20240228	203200	359559295	2990	2990	2990	2990	0
16	20240228	203100	359559295	2990	2990	2990	2990	0
17	20240228	203000	359559295	2990	2990	2990	2990	0
18	20240228	202900	359559295	2990	2990	2990	2990	0
19	20240228	202800	359559295	2990	2990	2990	2990	0
20	20240228	202700	359559295	2990	2990	2990	2990	0
21	20240228	202600	359559295	2990	2990	2990	2990	0
22	20240228	202500	359559295	2990	2990	2990	2990	0
23	20240228	202400	359559295	2990	2990	2990	2990	0
24	20240228	202300	359559295	2990	2990	2990	2990	0
25	20240228	202200	359559295	2990	2990	2990	2990	0
26	20240228	202100	359559295	2990	2990	2990	2990	0
27	20240228	202000	359559295	2990	2990	2990	2990	0
28	20240228	201900	359559295	2990	2990	2990	2990	0
29	20240228	201800	359559295	2990	2990	2990	2990	0
30	20240228	201700	359559295	2990	2990	2990	2990	0
31	20240228	201600	359559295	2990	2990	2990	2990	0
32	20240228	201500	359559295	2990	2990	2990	2990	3640
33	20240228	201400	359559295	2990	2990	2990	2990	0
34	20240228	201300	359559295	2990	2990	2990	2990	0
35	20240228	201200	359559295	2990	2990	2990	2990	0
36	20240228	201100	359559295	2990	2990	2990	2990	0
37	20240228	201000	359559295	2990	2990	2990	2990	0
38	20240228	200900	359559295	2990	2990	2990	2990	0
39	20240228	200800	359559295	2990	2990	2990	2990	0
40	20240228	200700	359559295	2990	2990	2990	2990	0
41	20240228	200600	359559295	2990	2990	2990	2990	0
42	20240228	200500	359559295	2990	2990	2990	2990	0
43	20240228	200400	359559295	2990	2990	2990	2990	0
44	20240228	200300	359559295	2990	2990	2990	2990	0
45	20240228	200200	359559295	2990	2990	2990	2990	0
46	20240228	200100	359559295	2990	2990	2990	2990	0
47	20240228	200000	359559295	2990	2990	2990	2990	0
48	20240228	195900	359559295	2990	2990	2990	2990	0
49	20240228	195800	359559295	2990	2990	2990	2990	0
50	20240228	195700	359559295	2990	2990	2990	2990	0
51	20240228	195600	359559295	2990	2990	2990	2990	0
52	20240228	195500	359559295	2990	2990	2990	2990	0
53	20240228	195400	359559295	2990	2990	2990	2990	0
54	20240228	195300	359559295	2990	2990	2990	2990	0
55	20240228	195200	359559295	2990	2990	2990	2990	0
56	20240228	195100	359559295	2990	2990	2990	2990	0
57	20240228	195000	359559295	2990	2990	2990	2990	0
58	20240228	194900	359559295	2990	2990	2990	2990	0
59	20240228	194800	359559295	2990	2990	2990	2990	0
60	20240228	194700	359559295	2990	2990	2990	2990	0
61	20240228	194600	359559295	2990	2990	2990	2990	0
62	20240228	194500	359559295	2990	2990	2990	2990	3640
63	20240228	194400	359559295	2990	2990	2990	2990	0
64	20240228	194300	359559295	2990	2990	2990	2990	0
65	20240228	194200	359559295	2990	2990	2990	2990	0
66	20240228	194100	359559295	2990	2990	2990	2990	0
67	20240228	194000	359559295	2990	2990	2990	2990	0
68	20240228	193900	359559295	2990	2990	2990	2990	0
69	20240228	193800	359559295	2990	2990	2990	2990	0
70	20240228	193700	359559295	2990	2990	2990	2990	0
71	20240228	193600	359559295	2990	2990	2990	2990	0
72	20240228	193500	359559295	2990	2990	2990	2990	0
73	20240228	193400	359559295	2990	2990	2990	2990	0
74	20240228	193300	359559295	2990	2990	2990	2990	0
75	20240228	193200	359559295	2990	2990	2990	2990	0
76	20240228	193100	359559295	2990	2990	2990	2990	0
77	20240228	193000	359559295	2990	2990	2990	2990	0
78	20240228	192900	359559295	2990	2990	2990	2990	0
79	20240228	192800	359559295	2990	2990	2990	2990	0
80	20240228	192700	359559295	2990	2990	2990	2990	0
81	20240228	192600	359559295	2990	2990	2990	2990	0
82	20240228	192500	359559295	2990	2990	2990	2990	0
83	20240228	192400	359559295	2990	2990	2990	2990	0
84	20240228	192300	359559295	2990	2990	2990	2990	0
85	20240228	192200	359559295	2990	2990	2990	2990	0
86	20240228	192100	359559295	2990	2990	2990	2990	0
87	20240228	192000	359559295	2990	2990	2990	2990	0
88	20240228	191900	359559295	2990	2990	2990	2990	0
89	20240228	191800	359559295	2990	2990	2990	2990	0
90	20240228	191700	359559295	2990	2990	2990	2990	0
91	20240228	191600	359559295	2990	2990	2990	2990	0
92	20240228	191500	359559295	2990	2990	2990	2990	3640
93	20240228	191400	359559295	2990	2990	2990	2990	0
94	20240228	191300	359559295	2990	2990	2990	2990	0
95	20240228	191200	359559295	2990	2990	2990	2990	0
96	20240228	191100	359559295	2990	2990	2990	2990	0
97	20240228	191000	359559295	2990	2990	2990	2990	0
98	20240228	190900	359559295	2990	2990	2990	2990	0
99	20240228	190800	359559295	2990	2990	2990	2990	0
100	20240228	190700	359559295	2990	2990	2990	2990	0
101	20240228	190600	359559295	2990	2990	2990	2990	0
102	20240228	190500	359559295	2990	2990	2990	2990	0
103	20240228	190400	359559295	2990	2990	2990	2990	0
104	20240228	190300	359559295	2990	2990	2990	2990	0
105	20240228	190200	359559295	2990	2990	2990	2990	0
106	20240228	190100	359559295	2990	2990	2990	2990	0
107	20240228	190000	359559295	2990	2990	2990	2990	0
108	20240228	185900	359559295	2990	2990	2990	2990	0
109	20240228	185800	359559295	2990	2990	2990	2990	0
110	20240228	185700	359559295	2990	2990	2990	2990	0
111	20240228	185600	359559295	2990	2990	2990	2990	0
112	20240228	185500	359559295	2990	2990	2990	2990	0
113	20240228	185400	359559295	2990	2990	2990	2990	0
114	20240228	185300	359559295	2990	2990	2990	2990	0
115	20240228	185200	359559295	2990	2990	2990	2990	0
116	20240228	185100	359559295	2990	2990	2990	2990	0
117	20240228	185000	359559295	2990	2990	2990	2990	0
118	20240228	184900	359559295	2990	2990	2990	2990	0
119	20240228	184800	359559295	2990	2990	2990	2990	0
120	20240228	184700	359559295	2990	2990	2990	2990	0
121	20240228	184600	359559295	2990	2990	2990	2990	0
122	20240228	184500	359559295	2990	2990	2990	2990	3640
123	20240228	184400	359559295	2990	2990	2990	2990	0
124	20240228	184300	359559295	2990	2990	2990	2990	0
125	20240228	184200	359559295	2990	2990	2990	2990	0
126	20240228	184100	359559295	2990	2990	2990	2990	0
127	20240228	184000	359559295	2990	2990	2990	2990	0
128	20240228	183900	359559295	2990	2990	2990	2990	0
129	20240228	183800	359559295	2990	2990	2990	2990	0
130	20240228	183700	359559295	2990	2990	2990	2990	0
131	20240228	183600	359559295	2990	2990	2990	2990	0
132	20240228	183500	359559295	2990	2990	2990	2990	0
133	20240228	183400	359559295	2990	2990	2990	2990	0
134	20240228	183300	359559295	2990	2990	2990	2990	0
135	20240228	183200	359559295	2990	2990	2990	2990	0
136	20240228	183100	359559295	2990	2990	2990	2990	0
137	20240228	183000	359559295	2990	2990	2990	2990	0
138	20240228	182900	359559295	2990	2990	2990	2990	0
139	20240228	182800	359559295	2990	2990	2990	2990	0
140	20240228	182700	359559295	2990	2990	2990	2990	0
141	20240228	182600	359559295	2990	2990	2990	2990	0
142	20240228	182500	359559295	2990	2990	2990	2990	0
143	20240228	182400	359559295	2990	2990	2990	2990	0
144	20240228	182300	359559295	2990	2990	2990	2990	0
145	20240228	182200	359559295	2990	2990	2990	2990	0
146	20240228	182100	359559295	2990	2990	2990	2990	0
147	20240228	182000	359559295	2990	2990	2990	2990	0
148	20240228	181900	359559295	2990	2990	2990	2990	0
149	20240228	181800	359559295	2990	2990	2990	2990	0
150	20240228	181700	359559295	2990	2990	2990	2990	0
151	20240228	181600	359559295	2990	2990	2990	2990	0
152	20240228	181500	359559295	2990	2990	2990	2990	3640
153	20240228	181400	359559295	2990	2990	2990	2990	0
154	20240228	181300	359559295	2990	2990	2990	2990	0
155	20240228	181200	359559295	2990	2990	2990	2990	0
156	20240228	181100	359559295	2990	2990	2990	2990	0
157	20240228	181000	359559295	2990	2990	2990	2990	0
158	20240228	180900	359559295	2990	2990	2990	2990	0
159	20240228	180800	359559295	2990	2990	2990	2990	0
160	20240228	180700	359559295	2990	2990	2990	2990	0
161	20240228	180600	359559295	2990	2990	2990	2990	0
162	20240228	180500	359559295	2990	2990	2990	2990	0
163	20240228	180400	359559295	2990	2990	2990	2990	0
164	20240228	180300	359559295	2990	2990	2990	2990	0
165	20240228	180200	359559295	2990	2990	2990	2990	0
166	20240228	180100	359559295	2990	2990	2990	2990	0
167	20240228	180000	359559295	2990	2990	2990	2990	0
168	20240228	175900	359559295	2990	2990	2990	2990	0
169	20240228	175800	359559295	2990	2990	2990	2990	0
170	20240228	175700	359559295	2990	2990	2990	2990	0
171	20240228	175600	359559295	2990	2990	2990	2990	0
172	20240228	175500	359559295	2990	2990	2990	2990	0
173	20240228	175400	359559295	2990	2990	2990	2990	0
174	20240228	175300	359559295	2990	2990	2990	2990	0
175	20240228	175200	359559295	2990	2990	2990	2990	0
176	20240228	175100	359559295	2990	2990	2990	2990	0
177	20240228	175000	359559295	2990	2990	2990	2990	0
178	20240228	174900	359559295	2990	2990	2990	2990	0
179	20240228	174800	359559295	2990	2990	2990	2990	0
180	20240228	174700	359559295	2990	2990	2990	2990	0
181	20240228	174600	359559295	2990	2990	2990	2990	0
182	20240228	174500	359559295	2990	2990	2990	2990	3640
183	20240228	174400	359559295	2990	2990	2990	2990	0
184	20240228	174300	359559295	2990	2990	2990	2990	0
185	20240228	174200	359559295	2990	2990	2990	2990	0
186	20240228	174100	359559295	2990	2990	2990	2990	0
187	20240228	174000	359559295	2990	2990	2990	2990	0
188	20240228	173900	359559295	2990	2990	2990	2990	0
189	20240228	173800	359559295	2990	2990	2990	2990	0
190	20240228	173700	359559295	2990	2990	2990	2990	0
191	20240228	173600	359559295	2990	2990	2990	2990	0
192	20240228	173500	359559295	2990	2990	2990	2990	0
193	20240228	173400	359559295	2990	2990	2990	2990	0
194	20240228	173300	359559295	2990	2990	2990	2990	0
195	20240228	173200	359559295	2990	2990	2990	2990	0
196	20240228	173100	359559295	2990	2990	2990	2990	0
197	20240228	173000	359559295	2990	2990	2990	2990	0
198	20240228	172900	359559295	2990	2990	2990	2990	0
199	20240228	172800	359559295	2990	2990	2990	2990	0
200	20240228	172700	359559295	2990	2990	2990	2990	0
201	20240228	172600	359559295	2990	2990	2990	2990	0
202	20240228	172500	359559295	2990	2990	2990	2990	0
203	20240228	172400	359559295	2990	2990	2990	2990	0
204	20240228	172300	359559295	2990	2990	2990	2990	0
205	20240228	172200	359559295	2990	2990	2990	2990	0
206	20240228	172100	359559295	2990	2990	2990	2990	0
207	20240228	172000	359559295	2990	2990	2990	2990	0
208	20240228	171900	359559295	2990	2990	2990	2990	0
209	20240228	171800	359559295	2990	2990	2990	2990	0
210	20240228	171700	359559295	2990	2990	2990	2990	0
211	20240228	171600	359559295	2990	2990	2990	2990	0
212	20240228	171500	359559295	2990	2990	2990	2990	3640
213	20240228	171400	359559295	2990	2990	2990	2990	0
214	20240228	171300	359559295	2990	2990	2990	2990	0
215	20240228	171200	359559295	2990	2990	2990	2990	0
216	20240228	171100	359559295	2990	2990	2990	2990	0
217	20240228	171000	359559295	2990	2990	2990	2990	0
218	20240228	170900	359559295	2990	2990	2990	2990	0
219	20240228	170800	359559295	2990	2990	2990	2990	0
220	20240228	170700	359559295	2990	2990	2990	2990	0
221	20240228	170600	359559295	2990	2990	2990	2990	0
222	20240228	170500	359559295	2990	2990	2990	2990	0
223	20240228	170400	359559295	2990	2990	2990	2990	0
224	20240228	170300	359559295	2990	2990	2990	2990	0
225	20240228	170200	359559295	2990	2990	2990	2990	0
226	20240228	170100	359559295	2990	2990	2990	2990	0
227	20240228	170000	359559295	2990	2990	2990	2990	0
228	20240228	165900	359559295	2990	2990	2990	2990	0
229	20240228	165800	359559295	2990	2990	2990	2990	0
230	20240228	165700	359559295	2990	2990	2990	2990	0
231	20240228	165600	359559295	2990	2990	2990	2990	0
232	20240228	165500	359559295	2990	2990	2990	2990	0
233	20240228	165400	359559295	2990	2990	2990	2990	0
234	20240228	165300	359559295	2990	2990	2990	2990	0
235	20240228	165200	359559295	2990	2990	2990	2990	0
236	20240228	165100	359559295	2990	2990	2990	2990	0
237	20240228	165000	359559295	2990	2990	2990	2990	0
238	20240228	164900	359559295	2990	2990	2990	2990	0
239	20240228	164800	359559295	2990	2990	2990	2990	0
240	20240228	164700	359559295	2990	2990	2990	2990	0
241	20240228	164600	359559295	2990	2990	2990	2990	0
242	20240228	164500	359559295	2990	2990	2990	2990	3640
243	20240228	164400	359559295	2990	2990	2990	2990	0
244	20240228	164300	359559295	2990	2990	2990	2990	0
245	20240228	164200	359559295	2990	2990	2990	2990	0
246	20240228	164100	359559295	2990	2990	2990	2990	0
247	20240228	164000	359559295	2990	2990	2990	2990	0
248	20240228	163900	359559295	2990	2990	2990	2990	0
249	20240228	163800	359559295	2990	2990	2990	2990	0
250	20240228	163700	359559295	2990	2990	2990	2990	0
251	20240228	163600	359559295	2990	2990	2990	2990	0
252	20240228	163500	359559295	2990	2990	2990	2990	0
253	20240228	163400	359559295	2990	2990	2990	2990	0
254	20240228	163300	359559295	2990	2990	2990	2990	0
255	20240228	163200	359559295	2990	2990	2990	2990	0
256	20240228	163100	359559295	2990	2990	2990	2990	0
257	20240228	163000	359559295	2990	2990	2990	2990	0
258	20240228	162900	359559295	2990	2990	2990	2990	0
259	20240228	162800	359559295	2990	2990	2990	2990	0
260	20240228	162700	359559295	2990	2990	2990	2990	0
261	20240228	162600	359559295	2990	2990	2990	2990	0
262	20240228	162500	359559295	2990	2990	2990	2990	0
263	20240228	162400	359559295	2990	2990	2990	2990	0
264	20240228	162300	359559295	2990	2990	2990	2990	0
265	20240228	162200	359559295	2990	2990	2990	2990	0
266	20240228	162100	359559295	2990	2990	2990	2990	0
267	20240228	162000	359559295	2990	2990	2990	2990	0
268	20240228	161900	359559295	2990	2990	2990	2990	0
269	20240228	161800	359559295	2990	2990	2990	2990	0
270	20240228	161700	359559295	2990	2990	2990	2990	0
271	20240228	161600	359559295	2990	2990	2990	2990	0
272	20240228	161500	359559295	2990	2990	2990	2990	3640
273	20240228	161400	359559295	2990	2990	2990	2990	0
274	20240228	161300	359559295	2990	2990	2990	2990	0
275	20240228	161200	359559295	2990	2990	2990	2990	0
276	20240228	161100	359559295	2990	2990	2990	2990	0
277	20240228	161000	359559295	2990	2990	2990	2990	0
278	20240228	160900	359559295	2990	2990	2990	2990	0
279	20240228	160800	359559295	2990	2990	2990	2990	0
280	20240228	160700	359559295	2990	2990	2990	2990	0
281	20240228	160600	359559295	2990	2990	2990	2990	0
282	20240228	160500	359559295	2990	2990	2990	2990	0
283	20240228	160400	359559295	2990	2990	2990	2990	0
284	20240228	160300	359559295	2990	2990	2990	2990	0
285	20240228	160200	359559295	2990	2990	2990	2990	0
286	20240228	160100	359559295	2990	2990	2990	2990	0
287	20240228	160000	359559295	2990	2990	2990	2990	0
288	20240228	155900	359559295	2990	2990	2990	2990	0
289	20240228	155800	359559295	2990	2990	2990	2990	0
290	20240228	155700	359559295	2990	2990	2990	2990	0
291	20240228	155600	359559295	2990	2990	2990	2990	0
292	20240228	155500	359559295	2990	2990	2990	2990	0
293	20240228	155400	359559295	2990	2990	2990	2990	0
294	20240228	155300	359559295	2990	2990	2990	2990	0
295	20240228	155200	359559295	2990	2990	2990	2990	0
296	20240228	155100	359559295	2990	2990	2990	2990	0
297	20240228	155000	359559295	2990	2990	2990	2990	0
298	20240228	154900	359559295	2990	2990	2990	2990	0
299	20240228	154800	359559295	2990	2990	2990	2990	0
300	20240228	154700	359559295	2990	2990	2990	2990	0
301	20240228	154600	359559295	2990	2990	2990	2990	0
302	20240228	154500	359559295	2990	2990	2990	2990	3640
303	20240228	154400	359559295	2990	2990	2990	2990	0
304	20240228	154300	359559295	2990	2990	2990	2990	0
305	20240228	154200	359559295	2990	2990	2990	2990	0
306	20240228	154100	359559295	2990	2990	2990	2990	0
307	20240228	154000	359559295	2990	2990	2990	2990	0
308	20240228	153900	359559295	2990	2990	2990	2990	0
309	20240228	153800	359559295	2990	2990	2990	2990	0
310	20240228	153700	359559295	2990	2990	2990	2990	0
311	20240228	153600	359559295	2990	2990	2990	2990	0
312	20240228	153500	359559295	2990	2990	2990	2990	0
313	20240228	153400	359559295	2990	2990	2990	2990	0
314	20240228	153300	359559295	2990	2990	2990	2990	0
315	20240228	153200	359559295	2990	2990	2990	2990	0
316	20240228	153100	359559295	2990	2990	2990	2990	0
317	20240228	153000	359559295	2990	2990	2990	2990	3640
318	20240228	152900	348675695	2995	2995	2995	2995	0
319	20240228	152800	348675695	2995	2995	2995	2995	0
320	20240228	152700	348675695	2995	2995	2995	2995	0
321	20240228	152600	348675695	2995	2995	2995	2995	0
322	20240228	152500	348675695	2995	2995	2995	2995	0
323	20240228	152400	348675695	2995	2995	2995	2995	0
324	20240228	152300	348675695	2995	2995	2995	2995	0
325	20240228	152200	348675695	2995	2995	2995	2995	0
326	20240228	152100	348675695	2995	2995	2995	2995	0
327	20240228	152000	348675695	2995	2995	2995	2995	0
328	20240228	151900	348675695	2995	2970	2995	2970	644
329	20240228	151800	346754200	2980	2980	2980	2980	0
330	20240228	151700	346754200	2980	2980	2980	2980	0
331	20240228	151600	346754200	2980	2980	2980	2980	2
332	20240228	151500	346748240	2970	2970	2970	2970	145
333	20240228	151400	346317590	2970	2970	2970	2970	0
334	20240228	151300	346317590	2970	2970	2970	2970	100
335	20240228	151200	346020590	2965	2965	2965	2965	134
336	20240228	151100	345623280	2960	2960	2960	2960	0
337	20240228	151000	345623280	2960	2965	2980	2960	3762
338	20240228	150900	334480140	2965	2965	2965	2965	1029
339	20240228	150800	331429155	2965	2965	2965	2965	0
340	20240228	150700	331429155	2965	2970	2970	2965	665
341	20240228	150600	329456605	2970	2975	2975	2970	140
342	20240228	150500	329040305	2980	2980	2980	2980	0
343	20240228	150400	329040305	2980	2980	2980	2980	175
344	20240228	150300	328518805	2980	2980	2980	2980	400
345	20240228	150200	327326805	2980	2965	2980	2965	675
346	20240228	150100	325325145	2965	2970	2970	2965	141
347	20240228	150000	324906575	2970	2970	2970	2970	2771
348	20240228	145900	316676705	2970	2970	2970	2970	770
349	20240228	145800	314389805	2970	2970	2980	2970	1451
350	20240228	145700	310079835	2980	2980	2980	2980	0
351	20240228	145600	310079835	2980	2980	2980	2980	0
352	20240228	145500	310079835	2980	2980	2980	2980	200
353	20240228	145400	309483835	2980	2980	2980	2980	0
354	20240228	145300	309483835	2980	2980	2980	2980	350
355	20240228	145200	308440835	2980	2980	2980	2970	124
356	20240228	145100	308072515	2970	2970	2975	2970	3703
357	20240228	145000	297066205	2970	2970	2970	2970	0
358	20240228	144900	297066205	2970	2970	2970	2970	4
359	20240228	144800	297054325	2970	2970	2970	2970	12
360	20240228	144700	297018685	2980	2980	2980	2980	50
361	20240228	144600	296869685	2980	2980	2980	2980	1
362	20240228	144500	296866705	2970	2970	2970	2970	0
363	20240228	144400	296866705	2970	2970	2970	2970	70
364	20240228	144300	296658805	2970	2970	2970	2970	139
365	20240228	144200	296245975	2970	2970	2970	2970	0
366	20240228	144100	296245975	2970	2975	2975	2970	1164
367	20240228	144000	292788395	2975	2975	2975	2970	1809
368	20240228	143900	287415620	2975	2975	2975	2975	2429
369	20240228	143800	280189345	2980	2975	2980	2975	2042
370	20240228	143700	274114370	2975	2975	2975	2975	0
371	20240228	143600	274114370	2975	2975	2975	2975	0
372	20240228	143500	274114370	2975	2975	2975	2975	0
373	20240228	143400	274114370	2975	2975	2975	2975	6
374	20240228	143300	274096520	2975	2975	2975	2975	100
375	20240228	143200	273799020	2975	2975	2975	2975	0
376	20240228	143100	273799020	2975	2975	2975	2975	148
377	20240228	143000	273358720	2975	2975	2975	2975	0
378	20240228	142900	273358720	2975	2975	2975	2975	196
379	20240228	142800	272775620	2980	2980	2980	2980	1
380	20240228	142700	272772640	2975	2975	2975	2975	2
381	20240228	142600	272766690	2975	2975	2975	2975	0
382	20240228	142500	272766690	2975	2975	2975	2975	300
383	20240228	142400	271874190	2975	2980	2980	2975	1030
384	20240228	142300	268804940	2980	2980	2980	2980	1000
385	20240228	142200	265824940	2980	2980	2980	2980	21
386	20240228	142100	265762360	2980	2980	2980	2980	0
387	20240228	142000	265762360	2980	2975	2980	2975	245
388	20240228	141900	265033435	2975	2975	2975	2975	5
389	20240228	141800	265018560	2980	2980	2980	2980	0
390	20240228	141700	265018560	2980	2980	2980	2980	15
391	20240228	141600	264973860	2980	2980	2980	2980	18
392	20240228	141500	264920220	2980	2980	2980	2980	0
393	20240228	141400	264920220	2980	2980	2980	2980	11
394	20240228	141300	264887440	2980	2980	2980	2980	0
395	20240228	141200	264887440	2980	2980	2980	2980	20
396	20240228	141100	264827840	2980	2980	2980	2980	3889
397	20240228	141000	253238620	2985	2985	2985	2985	1
398	20240228	140900	253235635	2985	2985	2985	2985	0
399	20240228	140800	253235635	2985	2985	2985	2985	30
400	20240228	140700	253146085	2980	2980	2980	2980	0
401	20240228	140600	253146085	2980	2985	2985	2980	55
402	20240228	140500	252982085	2985	2985	2985	2985	33
403	20240228	140400	252883580	2985	2985	2985	2985	0
404	20240228	140300	252883580	2985	2985	2985	2985	0
405	20240228	140200	252883580	2985	2985	2985	2985	0
406	20240228	140100	252883580	2985	2985	2985	2985	10
407	20240228	140000	252853730	2985	2985	2985	2985	21
408	20240228	135900	252791045	2990	2990	2990	2990	5
409	20240228	135800	252776095	2985	2985	2985	2985	109
410	20240228	135700	252450730	2990	2990	2990	2990	0
411	20240228	135600	252450730	2990	2990	2990	2990	0
412	20240228	135500	252450730	2990	2990	2990	2990	1000
413	20240228	135400	249460730	2990	2990	2990	2990	0
414	20240228	135300	249460730	2990	2990	2990	2990	66
415	20240228	135200	249263390	2990	2990	2990	2990	0
416	20240228	135100	249263390	2990	2990	2990	2990	66
417	20240228	135000	249066050	2985	2985	2985	2985	978
418	20240228	134900	246146720	2985	2985	2985	2985	0
419	20240228	134800	246146720	2985	2985	2985	2985	1
420	20240228	134700	246143735	2990	2990	2990	2990	2
421	20240228	134600	246137755	2990	2990	2990	2990	0
422	20240228	134500	246137755	2990	2990	2990	2990	0
423	20240228	134400	246137755	2990	2990	2990	2990	0
424	20240228	134300	246137755	2990	2990	2990	2990	1
425	20240228	134200	246134765	2985	2985	2985	2985	0
426	20240228	134100	246134765	2985	2985	2985	2985	0
427	20240228	134000	246134765	2985	2985	2985	2985	20
428	20240228	133900	246075065	2990	2990	2990	2990	0
429	20240228	133800	246075065	2990	2990	2990	2990	0
430	20240228	133700	246075065	2990	2985	2990	2985	356
431	20240228	133600	245012340	2985	2985	2985	2985	10
432	20240228	133500	244982490	2990	2990	2990	2990	0
433	20240228	133400	244982490	2990	2990	2990	2990	0
434	20240228	133300	244982490	2990	2980	2990	2980	13
435	20240228	133200	244943630	2995	2995	2995	2995	0
436	20240228	133100	244943630	2995	2995	2995	2995	0
437	20240228	133000	244943630	2995	2995	2995	2995	0
438	20240228	132900	244943630	2995	2995	2995	2995	0
439	20240228	132800	244943630	2995	2995	2995	2995	10
440	20240228	132700	244913680	2995	2995	2995	2995	0
441	20240228	132600	244913680	2995	2995	2995	2995	0
442	20240228	132500	244913680	2995	2995	2995	2995	0
443	20240228	132400	244913680	2995	2995	2995	2995	9
444	20240228	132300	244886725	2975	2975	2975	2975	0
445	20240228	132200	244886725	2975	2975	2975	2975	0
446	20240228	132100	244886725	2975	2975	2975	2975	0
447	20240228	132000	244886725	2975	2975	2975	2975	0
448	20240228	131900	244886725	2975	2975	2975	2975	0
449	20240228	131800	244886725	2975	2975	2975	2975	40
450	20240228	131700	244767725	2980	2980	2980	2980	0
451	20240228	131600	244767725	2980	2980	2980	2980	60
452	20240228	131500	244588925	2980	2980	2980	2980	0
453	20240228	131400	244588925	2980	2980	2980	2980	0
454	20240228	131300	244588925	2980	2995	2995	2980	72
455	20240228	131200	244373435	2995	2995	2995	2995	0
456	20240228	131100	244373435	2995	2990	2995	2990	501
457	20240228	131000	242872945	2995	2975	2995	2975	682
458	20240228	130900	240835330	2975	2975	2975	2975	0
459	20240228	130800	240835330	2975	2975	2975	2975	0
460	20240228	130700	240835330	2975	2975	2975	2975	0
461	20240228	130600	240835330	2975	2975	2975	2975	0
462	20240228	130500	240835330	2975	2975	2975	2975	0
463	20240228	130400	240835330	2975	2975	2975	2975	0
464	20240228	130300	240835330	2975	2975	2975	2975	0
465	20240228	130200	240835330	2975	2975	2975	2975	0
466	20240228	130100	240835330	2975	2975	2975	2975	0
467	20240228	130000	240835330	2975	2975	2975	2975	0
468	20240228	125900	240835330	2975	2975	2975	2975	101
469	20240228	125800	240534855	2975	2975	2975	2975	109
470	20240228	125700	240210580	2975	2975	2975	2975	0
471	20240228	125600	240210580	2975	2975	2975	2975	100
472	20240228	125500	239913080	2970	2975	2975	2970	113
473	20240228	125400	239576910	2970	2970	2970	2970	0
474	20240228	125300	239576910	2970	2975	2975	2970	101
475	20240228	125200	239276440	2975	2975	2975	2975	10
476	20240228	125100	239246690	2975	2975	2975	2975	1669
477	20240228	125000	234281415	2980	2980	2980	2980	20
478	20240228	124900	234221815	2975	2975	2975	2975	0
479	20240228	124800	234221815	2975	2975	2975	2975	0
480	20240228	124700	234221815	2975	2980	2980	2975	454
481	20240228	124600	232871160	2980	2980	2980	2980	49
482	20240228	124500	232725140	2980	2980	2980	2980	0
483	20240228	124400	232725140	2980	2980	2980	2980	50
484	20240228	124300	232576140	2980	2980	2980	2980	7
485	20240228	124200	232555280	2980	2975	2980	2975	65
486	20240228	124100	232361870	2980	2980	2980	2980	0
487	20240228	124000	232361870	2980	2980	2980	2980	13
488	20240228	123900	232323130	2980	2980	2980	2980	0
489	20240228	123800	232323130	2980	2980	2980	2980	500
490	20240228	123700	230833130	2980	2980	2980	2980	0
491	20240228	123600	230833130	2980	2980	2980	2980	0
492	20240228	123500	230833130	2980	2980	2980	2980	0
493	20240228	123400	230833130	2980	2980	2980	2980	0
494	20240228	123300	230833130	2980	2980	2980	2980	0
495	20240228	123200	230833130	2980	2980	2980	2980	5
496	20240228	123100	230818230	2980	2980	2980	2980	1201
497	20240228	123000	227239250	2985	2985	2985	2985	0
498	20240228	122900	227239250	2985	2985	2985	2985	0
499	20240228	122800	227239250	2985	2985	2985	2985	100
500	20240228	122700	226940750	2985	2985	2985	2985	872
501	20240228	122600	224337830	2975	2975	2975	2975	20
502	20240228	122500	224278330	2975	2975	2975	2975	1180
503	20240228	122400	220767830	2980	2980	2980	2980	0
504	20240228	122300	220767830	2980	2980	2980	2980	0
505	20240228	122200	220767830	2980	2980	2980	2980	0
506	20240228	122100	220767830	2980	2980	2980	2980	50
507	20240228	122000	220618830	2980	2980	2980	2980	0
508	20240228	121900	220618830	2980	2980	2980	2980	0
509	20240228	121800	220618830	2980	2980	2980	2980	1
510	20240228	121700	220615850	2975	2975	2975	2975	0
511	20240228	121600	220615850	2975	2975	2975	2975	0
512	20240228	121500	220615850	2975	2975	2975	2975	0
513	20240228	121400	220615850	2975	2975	2975	2975	0
514	20240228	121300	220615850	2975	2980	2980	2975	381
515	20240228	121200	219481875	2980	2980	2980	2980	0
516	20240228	121100	219481875	2980	2985	2985	2980	32
517	20240228	121000	219386505	2985	2980	2985	2980	12
518	20240228	120900	219350735	2980	2980	2980	2980	1004
519	20240228	120800	216358815	2985	2985	2985	2985	0
520	20240228	120700	216358815	2985	2985	2985	2985	0
521	20240228	120600	216358815	2985	2985	2985	2985	0
522	20240228	120500	216358815	2985	2985	2985	2985	0
523	20240228	120400	216358815	2985	2985	2985	2985	12
524	20240228	120300	216322995	2975	2975	2975	2975	997
525	20240228	120200	213356920	2975	2975	2975	2975	0
526	20240228	120100	213356920	2975	2975	2975	2975	1068
527	20240228	120000	210179620	2975	2980	2985	2975	7473
528	20240228	115900	187929655	2985	2985	2985	2985	31
529	20240228	115800	187837120	2985	2985	2985	2985	206
530	20240228	115700	187222210	2985	2985	2985	2985	3
531	20240228	115600	187213255	2985	2985	2985	2985	1015
532	20240228	115500	184183480	2985	2980	2985	2980	163
533	20240228	115400	183697675	2980	2980	2980	2980	350
534	20240228	115300	182654675	2985	2985	2985	2985	50
535	20240228	115200	182505425	2990	2990	2990	2990	0
536	20240228	115100	182505425	2990	2990	2990	2990	15
537	20240228	115000	182460575	2990	2985	2990	2985	7
538	20240228	114900	182439655	2985	2985	2985	2985	0
539	20240228	114800	182439655	2985	2985	2985	2985	0
540	20240228	114700	182439655	2985	2985	2985	2985	7
541	20240228	114600	182418760	2985	2985	2985	2985	97
542	20240228	114500	182129215	2985	2985	2985	2985	335
543	20240228	114400	181129240	2985	2985	2985	2985	0
544	20240228	114300	181129240	2985	2985	2985	2985	12
545	20240228	114200	181093420	2985	2985	2985	2985	0
546	20240228	114100	181093420	2985	2985	2985	2985	0
547	20240228	114000	181093420	2985	2985	2985	2985	0
548	20240228	113900	181093420	2985	2985	2985	2985	13
549	20240228	113800	181054615	2975	2975	2975	2975	0
550	20240228	113700	181054615	2975	2975	2975	2975	100
551	20240228	113600	180757115	2985	2985	2985	2985	15
552	20240228	113500	180712340	2985	2985	2985	2985	0
553	20240228	113400	180712340	2985	2985	2985	2985	1
554	20240228	113300	180709355	2975	2975	2975	2975	0
555	20240228	113200	180709355	2975	2975	2975	2975	189
556	20240228	113100	180147080	2980	2980	2980	2980	1054
557	20240228	113000	177006160	2980	2980	2980	2980	50
558	20240228	112900	176857160	2975	2975	2975	2975	0
559	20240228	112800	176857160	2975	2975	2975	2975	10
560	20240228	112700	176827410	2975	2975	2975	2975	16
561	20240228	112600	176779810	2975	2975	2980	2975	249
562	20240228	112500	176038535	2975	2975	2975	2975	207
563	20240228	112400	175422710	2980	2980	2980	2980	0
564	20240228	112300	175422710	2980	2980	2980	2980	6
565	20240228	112200	175404830	2975	2975	2975	2975	18
566	20240228	112100	175351280	2975	2975	2975	2975	0
567	20240228	112000	175351280	2975	2975	2980	2975	512
568	20240228	111900	173828030	2980	2980	2980	2975	60
569	20240228	111800	173649285	2985	2985	2985	2985	0
570	20240228	111700	173649285	2985	2975	2985	2975	301
571	20240228	111600	172753800	2975	2975	2975	2975	1
572	20240228	111500	172750825	2975	2980	2980	2975	301
573	20240228	111400	171854440	2980	2985	2985	2980	20
574	20240228	111300	171794835	2980	2980	2980	2980	9
575	20240228	111200	171768015	2980	2980	2980	2980	531
576	20240228	111100	170185635	2980	2980	2980	2980	811
577	20240228	111000	167768855	2980	2980	2980	2980	51
578	20240228	110900	167616875	2980	2980	2980	2980	20
579	20240228	110800	167557275	2980	2980	2980	2980	30
580	20240228	110700	167467875	2985	2985	2985	2985	0
581	20240228	110600	167467875	2985	2985	2985	2975	355
582	20240228	110500	166408700	2980	2980	2980	2980	492
583	20240228	110400	164942540	2985	2980	2985	2980	421
584	20240228	110300	163686455	2975	2975	2975	2975	300
585	20240228	110200	162793955	2975	2980	2980	2975	2040
586	20240228	110100	156715755	2985	2980	2985	2980	1050
587	20240228	110000	153581755	2980	2990	2990	2980	7404
588	20240228	105900	131462855	2990	2995	2995	2990	4587
589	20240228	105800	117728300	3000	3000	3000	3000	100
590	20240228	105700	117428300	3000	3000	3000	3000	100
591	20240228	105600	117128300	3000	3000	3000	3000	3325
592	20240228	105500	107153300	3000	3000	3000	3000	11
593	20240228	105400	107120300	3000	3000	3000	3000	0
594	20240228	105300	107120300	3000	3000	3000	3000	0
595	20240228	105200	107120300	3000	3000	3000	3000	0
596	20240228	105100	107120300	3000	3000	3000	3000	0
597	20240228	105000	107120300	3000	3010	3010	3000	19
598	20240228	104900	107063280	3010	3010	3010	3010	0
599	20240228	104800	107063280	3010	3010	3010	3010	0
600	20240228	104700	107063280	3010	3010	3010	3010	0
601	20240228	104600	107063280	3010	3010	3010	3010	0
602	20240228	104500	107063280	3010	3010	3010	3010	14
603	20240228	104400	107021140	3005	3005	3005	3005	350
604	20240228	104300	105969390	3005	3005	3005	3005	0
605	20240228	104200	105969390	3005	3005	3005	3005	13
606	20240228	104100	105930325	3000	3000	3000	3000	100
607	20240228	104000	105630325	3005	3005	3005	3005	0
608	20240228	103900	105630325	3005	3005	3005	3005	12
609	20240228	103800	105594265	3000	3000	3000	3000	200
610	20240228	103700	104994265	3000	3000	3000	3000	529
611	20240228	103600	103407265	3000	3000	3000	3000	0
612	20240228	103500	103407265	3000	3000	3000	3000	0
613	20240228	103400	103407265	3000	3000	3000	3000	76
614	20240228	103300	103179265	3005	3005	3005	3005	116
615	20240228	103200	102830685	3005	3000	3005	3000	1986
616	20240228	103100	96867685	2995	2995	2995	2995	0
617	20240228	103000	96867685	2995	3000	3000	2995	85
618	20240228	102900	96612690	2995	2995	2995	2995	0
619	20240228	102800	96612690	2995	2995	2995	2995	78
620	20240228	102700	96379080	2990	2990	2990	2990	0
621	20240228	102600	96379080	2990	2995	2995	2990	160
622	20240228	102500	95899930	2995	2995	2995	2995	619
623	20240228	102400	94046025	3000	3000	3000	3000	0
624	20240228	102300	94046025	3000	3000	3000	3000	5
625	20240228	102200	94031025	2995	2995	2995	2995	50
626	20240228	102100	93881275	2995	3000	3000	2995	5276
627	20240228	102000	78078275	3005	3005	3005	3005	2
628	20240228	101900	78072265	3000	3000	3000	3000	1
629	20240228	101800	78069265	3000	3000	3000	3000	0
630	20240228	101700	78069265	3000	3000	3000	3000	0
631	20240228	101600	78069265	3000	3000	3000	3000	90
632	20240228	101500	77799265	3000	3000	3000	3000	166
633	20240228	101400	77301265	3000	3000	3000	3000	0
634	20240228	101300	77301265	3000	3000	3000	3000	11
635	20240228	101200	77268265	3005	3005	3005	3005	0
636	20240228	101100	77268265	3005	3005	3005	3005	0
637	20240228	101000	77268265	3005	3005	3005	3005	750
638	20240228	100900	75014515	3000	3000	3000	3000	1876
639	20240228	100800	69386515	3005	3005	3005	3005	0
640	20240228	100700	69386515	3005	3005	3005	3005	10
641	20240228	100600	69356465	3005	3005	3005	3005	0
642	20240228	100500	69356465	3005	3005	3005	3005	0
643	20240228	100400	69356465	3005	3005	3005	3005	14
644	20240228	100300	69314395	3005	3005	3005	3005	15
645	20240228	100200	69269320	3000	3005	3005	3000	1925
646	20240228	100100	63484700	3010	3010	3010	3010	2
647	20240228	100000	63478680	3005	3010	3010	3005	51
648	20240228	095900	63325175	3010	3010	3010	3010	0
649	20240228	095800	63325175	3010	3010	3010	3010	0
650	20240228	095700	63325175	3010	3010	3010	3010	800
651	20240228	095600	60917175	3005	3005	3005	3005	0
652	20240228	095500	60917175	3005	3015	3015	3005	145
653	20240228	095400	60480630	3015	3015	3015	3015	0
654	20240228	095300	60480630	3015	3010	3015	3010	606
655	20240228	095200	58655045	3010	3010	3010	3010	591
656	20240228	095100	56876135	3005	3005	3005	3005	1000
657	20240228	095000	53871135	3005	3010	3010	3005	150
658	20240228	094900	53420075	3010	3010	3010	3010	1
659	20240228	094800	53417065	3010	3010	3010	3010	20
660	20240228	094700	53356865	3010	3010	3010	3010	0
661	20240228	094600	53356865	3010	3010	3010	3010	25
662	20240228	094500	53281615	3005	3005	3005	3005	1
663	20240228	094400	53278610	3015	3015	3015	3015	0
664	20240228	094300	53278610	3015	3015	3015	3015	0
665	20240228	094200	53278610	3015	3015	3015	3015	0
666	20240228	094100	53278610	3015	3010	3015	3010	993
667	20240228	094000	50289655	3010	3010	3010	3010	12
668	20240228	093900	50253535	3015	3015	3015	3015	58
669	20240228	093800	50078665	3015	3010	3015	3005	320
670	20240228	093700	49116545	3005	3005	3005	3005	26
671	20240228	093600	49038415	3020	3020	3020	3020	300
672	20240228	093500	48132415	3005	3005	3005	3005	0
673	20240228	093400	48132415	3005	3005	3005	3005	2
674	20240228	093300	48126405	3015	3025	3025	3015	929
675	20240228	093200	45316190	3020	3020	3020	3020	72
676	20240228	093100	45098750	3015	3015	3015	3015	0
677	20240228	093000	45098750	3015	3020	3020	3015	1505
678	20240228	092900	40561150	3020	3020	3020	3020	24
679	20240228	092800	40488670	3015	3015	3015	3000	2990
680	20240228	092700	31505795	3020	3010	3020	3000	239
681	20240228	092600	30787715	3010	3010	3010	3010	57
682	20240228	092500	30616145	3010	3010	3010	3010	5
683	20240228	092400	30601095	3000	3020	3020	3000	671
684	20240228	092300	28588075	3020	3005	3020	3000	161
685	20240228	092200	28105005	3020	3020	3020	3020	0
686	20240228	092100	28105005	3020	3020	3020	2995	243
687	20240228	092000	27376880	3000	3000	3000	3000	101
688	20240228	091900	27073880	3020	3020	3020	3020	0
689	20240228	091800	27073880	3020	3020	3020	3020	1
690	20240228	091700	27070860	3000	3000	3000	3000	50
691	20240228	091600	26920860	2995	3000	3000	2995	1092
692	20240228	091500	23649145	3005	3020	3020	3005	256
693	20240228	091400	22878595	3015	3020	3020	3015	265
694	20240228	091300	22079145	3025	3025	3025	3025	3
695	20240228	091200	22070070	3025	3030	3030	3025	172
696	20240228	091100	21549155	3030	3030	3030	3030	13
697	20240228	091000	21509765	3040	3040	3040	3040	69
698	20240228	090900	21300005	3050	3050	3050	3050	303
699	20240228	090800	20375855	3050	3055	3055	3050	356
700	20240228	090700	19288715	3050	3040	3055	3035	920
701	20240228	090600	16492745	3040	3040	3040	3040	5
702	20240228	090500	16477545	3040	3020	3080	3020	3591
703	20240228	090400	5563080	3020	3020	3020	3020	71
704	20240228	090300	5348660	3010	3015	3015	3010	470
705	20240228	090200	3931660	3015	3010	3015	3010	50
706	20240228	090100	3780960	3015	3015	3015	3015	0
707	20240228	090000	3780960	3015	2995	3015	2995	1262