KissMeData/115160/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	201100	315492795	2975	2975	2975	2975	1240
3	20240229	201000	315492795	2975	2975	2975	2975	0
4	20240229	200900	315492795	2975	2975	2975	2975	0
5	20240229	200800	315492795	2975	2975	2975	2975	0
6	20240229	200700	315492795	2975	2975	2975	2975	0
7	20240229	200600	315492795	2975	2975	2975	2975	0
8	20240229	200500	315492795	2975	2975	2975	2975	0
9	20240229	200400	315492795	2975	2975	2975	2975	0
10	20240229	200300	315492795	2975	2975	2975	2975	0
11	20240229	200200	315492795	2975	2975	2975	2975	0
12	20240229	200100	315492795	2975	2975	2975	2975	0
13	20240229	200000	315492795	2975	2975	2975	2975	0
14	20240229	195900	315492795	2975	2975	2975	2975	0
15	20240229	195800	315492795	2975	2975	2975	2975	0
16	20240229	195700	315492795	2975	2975	2975	2975	0
17	20240229	195600	315492795	2975	2975	2975	2975	0
18	20240229	195500	315492795	2975	2975	2975	2975	0
19	20240229	195400	315492795	2975	2975	2975	2975	0
20	20240229	195300	315492795	2975	2975	2975	2975	0
21	20240229	195200	315492795	2975	2975	2975	2975	0
22	20240229	195100	315492795	2975	2975	2975	2975	0
23	20240229	195000	315492795	2975	2975	2975	2975	0
24	20240229	194900	315492795	2975	2975	2975	2975	0
25	20240229	194800	315492795	2975	2975	2975	2975	0
26	20240229	194700	315492795	2975	2975	2975	2975	0
27	20240229	194600	315492795	2975	2975	2975	2975	0
28	20240229	194500	315492795	2975	2975	2975	2975	0
29	20240229	194400	315492795	2975	2975	2975	2975	0
30	20240229	194300	315492795	2975	2975	2975	2975	0
31	20240229	194200	315492795	2975	2975	2975	2975	0
32	20240229	194100	315492795	2975	2975	2975	2975	1240
33	20240229	194000	315492795	2975	2975	2975	2975	0
34	20240229	193900	315492795	2975	2975	2975	2975	0
35	20240229	193800	315492795	2975	2975	2975	2975	0
36	20240229	193700	315492795	2975	2975	2975	2975	0
37	20240229	193600	315492795	2975	2975	2975	2975	0
38	20240229	193500	315492795	2975	2975	2975	2975	0
39	20240229	193400	315492795	2975	2975	2975	2975	0
40	20240229	193300	315492795	2975	2975	2975	2975	0
41	20240229	193200	315492795	2975	2975	2975	2975	0
42	20240229	193100	315492795	2975	2975	2975	2975	0
43	20240229	193000	315492795	2975	2975	2975	2975	0
44	20240229	192900	315492795	2975	2975	2975	2975	0
45	20240229	192800	315492795	2975	2975	2975	2975	0
46	20240229	192700	315492795	2975	2975	2975	2975	0
47	20240229	192600	315492795	2975	2975	2975	2975	0
48	20240229	192500	315492795	2975	2975	2975	2975	0
49	20240229	192400	315492795	2975	2975	2975	2975	0
50	20240229	192300	315492795	2975	2975	2975	2975	0
51	20240229	192200	315492795	2975	2975	2975	2975	0
52	20240229	192100	315492795	2975	2975	2975	2975	0
53	20240229	192000	315492795	2975	2975	2975	2975	0
54	20240229	191900	315492795	2975	2975	2975	2975	0
55	20240229	191800	315492795	2975	2975	2975	2975	0
56	20240229	191700	315492795	2975	2975	2975	2975	0
57	20240229	191600	315492795	2975	2975	2975	2975	0
58	20240229	191500	315492795	2975	2975	2975	2975	0
59	20240229	191400	315492795	2975	2975	2975	2975	0
60	20240229	191300	315492795	2975	2975	2975	2975	0
61	20240229	191200	315492795	2975	2975	2975	2975	0
62	20240229	191100	315492795	2975	2975	2975	2975	1240
63	20240229	191000	315492795	2975	2975	2975	2975	0
64	20240229	190900	315492795	2975	2975	2975	2975	0
65	20240229	190800	315492795	2975	2975	2975	2975	0
66	20240229	190700	315492795	2975	2975	2975	2975	0
67	20240229	190600	315492795	2975	2975	2975	2975	0
68	20240229	190500	315492795	2975	2975	2975	2975	0
69	20240229	190400	315492795	2975	2975	2975	2975	0
70	20240229	190300	315492795	2975	2975	2975	2975	0
71	20240229	190200	315492795	2975	2975	2975	2975	0
72	20240229	190100	315492795	2975	2975	2975	2975	0
73	20240229	190000	315492795	2975	2975	2975	2975	0
74	20240229	185900	315492795	2975	2975	2975	2975	0
75	20240229	185800	315492795	2975	2975	2975	2975	0
76	20240229	185700	315492795	2975	2975	2975	2975	0
77	20240229	185600	315492795	2975	2975	2975	2975	0
78	20240229	185500	315492795	2975	2975	2975	2975	0
79	20240229	185400	315492795	2975	2975	2975	2975	0
80	20240229	185300	315492795	2975	2975	2975	2975	0
81	20240229	185200	315492795	2975	2975	2975	2975	0
82	20240229	185100	315492795	2975	2975	2975	2975	0
83	20240229	185000	315492795	2975	2975	2975	2975	0
84	20240229	184900	315492795	2975	2975	2975	2975	0
85	20240229	184800	315492795	2975	2975	2975	2975	0
86	20240229	184700	315492795	2975	2975	2975	2975	0
87	20240229	184600	315492795	2975	2975	2975	2975	0
88	20240229	184500	315492795	2975	2975	2975	2975	0
89	20240229	184400	315492795	2975	2975	2975	2975	0
90	20240229	184300	315492795	2975	2975	2975	2975	0
91	20240229	184200	315492795	2975	2975	2975	2975	0
92	20240229	184100	315492795	2975	2975	2975	2975	1240
93	20240229	184000	315492795	2975	2975	2975	2975	0
94	20240229	183900	315492795	2975	2975	2975	2975	0
95	20240229	183800	315492795	2975	2975	2975	2975	0
96	20240229	183700	315492795	2975	2975	2975	2975	0
97	20240229	183600	315492795	2975	2975	2975	2975	0
98	20240229	183500	315492795	2975	2975	2975	2975	0
99	20240229	183400	315492795	2975	2975	2975	2975	0
100	20240229	183300	315492795	2975	2975	2975	2975	0
101	20240229	183200	315492795	2975	2975	2975	2975	0
102	20240229	183100	315492795	2975	2975	2975	2975	0
103	20240229	183000	315492795	2975	2975	2975	2975	0
104	20240229	182900	315492795	2975	2975	2975	2975	0
105	20240229	182800	315492795	2975	2975	2975	2975	0
106	20240229	182700	315492795	2975	2975	2975	2975	0
107	20240229	182600	315492795	2975	2975	2975	2975	0
108	20240229	182500	315492795	2975	2975	2975	2975	0
109	20240229	182400	315492795	2975	2975	2975	2975	0
110	20240229	182300	315492795	2975	2975	2975	2975	0
111	20240229	182200	315492795	2975	2975	2975	2975	0
112	20240229	182100	315492795	2975	2975	2975	2975	0
113	20240229	182000	315492795	2975	2975	2975	2975	0
114	20240229	181900	315492795	2975	2975	2975	2975	0
115	20240229	181800	315492795	2975	2975	2975	2975	0
116	20240229	181700	315492795	2975	2975	2975	2975	0
117	20240229	181600	315492795	2975	2975	2975	2975	0
118	20240229	181500	315492795	2975	2975	2975	2975	0
119	20240229	181400	315492795	2975	2975	2975	2975	0
120	20240229	181300	315492795	2975	2975	2975	2975	0
121	20240229	181200	315492795	2975	2975	2975	2975	0
122	20240229	181100	315492795	2975	2975	2975	2975	1240
123	20240229	181000	315492795	2975	2975	2975	2975	0
124	20240229	180900	315492795	2975	2975	2975	2975	0
125	20240229	180800	315492795	2975	2975	2975	2975	0
126	20240229	180700	315492795	2975	2975	2975	2975	0
127	20240229	180600	315492795	2975	2975	2975	2975	0
128	20240229	180500	315492795	2975	2975	2975	2975	0
129	20240229	180400	315492795	2975	2975	2975	2975	0
130	20240229	180300	315492795	2975	2975	2975	2975	0
131	20240229	180200	315492795	2975	2975	2975	2975	0
132	20240229	180100	315492795	2975	2975	2975	2975	0
133	20240229	180000	315492795	2975	2975	2975	2975	0
134	20240229	175900	315492795	2975	2975	2975	2975	0
135	20240229	175800	315492795	2975	2975	2975	2975	0
136	20240229	175700	315492795	2975	2975	2975	2975	0
137	20240229	175600	315492795	2975	2975	2975	2975	0
138	20240229	175500	315492795	2975	2975	2975	2975	0
139	20240229	175400	315492795	2975	2975	2975	2975	0
140	20240229	175300	315492795	2975	2975	2975	2975	0
141	20240229	175200	315492795	2975	2975	2975	2975	0
142	20240229	175100	315492795	2975	2975	2975	2975	0
143	20240229	175000	315492795	2975	2975	2975	2975	0
144	20240229	174900	315492795	2975	2975	2975	2975	0
145	20240229	174800	315492795	2975	2975	2975	2975	0
146	20240229	174700	315492795	2975	2975	2975	2975	0
147	20240229	174600	315492795	2975	2975	2975	2975	0
148	20240229	174500	315492795	2975	2975	2975	2975	0
149	20240229	174400	315492795	2975	2975	2975	2975	0
150	20240229	174300	315492795	2975	2975	2975	2975	0
151	20240229	174200	315492795	2975	2975	2975	2975	0
152	20240229	174100	315492795	2975	2975	2975	2975	1240
153	20240229	174000	315492795	2975	2975	2975	2975	0
154	20240229	173900	315492795	2975	2975	2975	2975	0
155	20240229	173800	315492795	2975	2975	2975	2975	0
156	20240229	173700	315492795	2975	2975	2975	2975	0
157	20240229	173600	315492795	2975	2975	2975	2975	0
158	20240229	173500	315492795	2975	2975	2975	2975	0
159	20240229	173400	315492795	2975	2975	2975	2975	0
160	20240229	173300	315492795	2975	2975	2975	2975	0
161	20240229	173200	315492795	2975	2975	2975	2975	0
162	20240229	173100	315492795	2975	2975	2975	2975	0
163	20240229	173000	315492795	2975	2975	2975	2975	0
164	20240229	172900	315492795	2975	2975	2975	2975	0
165	20240229	172800	315492795	2975	2975	2975	2975	0
166	20240229	172700	315492795	2975	2975	2975	2975	0
167	20240229	172600	315492795	2975	2975	2975	2975	0
168	20240229	172500	315492795	2975	2975	2975	2975	0
169	20240229	172400	315492795	2975	2975	2975	2975	0
170	20240229	172300	315492795	2975	2975	2975	2975	0
171	20240229	172200	315492795	2975	2975	2975	2975	0
172	20240229	172100	315492795	2975	2975	2975	2975	0
173	20240229	172000	315492795	2975	2975	2975	2975	0
174	20240229	171900	315492795	2975	2975	2975	2975	0
175	20240229	171800	315492795	2975	2975	2975	2975	0
176	20240229	171700	315492795	2975	2975	2975	2975	0
177	20240229	171600	315492795	2975	2975	2975	2975	0
178	20240229	171500	315492795	2975	2975	2975	2975	0
179	20240229	171400	315492795	2975	2975	2975	2975	0
180	20240229	171300	315492795	2975	2975	2975	2975	0
181	20240229	171200	315492795	2975	2975	2975	2975	0
182	20240229	171100	315492795	2975	2975	2975	2975	1240
183	20240229	171000	315492795	2975	2975	2975	2975	0
184	20240229	170900	315492795	2975	2975	2975	2975	0
185	20240229	170800	315492795	2975	2975	2975	2975	0
186	20240229	170700	315492795	2975	2975	2975	2975	0
187	20240229	170600	315492795	2975	2975	2975	2975	0
188	20240229	170500	315492795	2975	2975	2975	2975	0
189	20240229	170400	315492795	2975	2975	2975	2975	0
190	20240229	170300	315492795	2975	2975	2975	2975	0
191	20240229	170200	315492795	2975	2975	2975	2975	0
192	20240229	170100	315492795	2975	2975	2975	2975	0
193	20240229	170000	315492795	2975	2975	2975	2975	0
194	20240229	165900	315492795	2975	2975	2975	2975	0
195	20240229	165800	315492795	2975	2975	2975	2975	0
196	20240229	165700	315492795	2975	2975	2975	2975	0
197	20240229	165600	315492795	2975	2975	2975	2975	0
198	20240229	165500	315492795	2975	2975	2975	2975	0
199	20240229	165400	315492795	2975	2975	2975	2975	0
200	20240229	165300	315492795	2975	2975	2975	2975	0
201	20240229	165200	315492795	2975	2975	2975	2975	0
202	20240229	165100	315492795	2975	2975	2975	2975	0
203	20240229	165000	315492795	2975	2975	2975	2975	0
204	20240229	164900	315492795	2975	2975	2975	2975	0
205	20240229	164800	315492795	2975	2975	2975	2975	0
206	20240229	164700	315492795	2975	2975	2975	2975	0
207	20240229	164600	315492795	2975	2975	2975	2975	0
208	20240229	164500	315492795	2975	2975	2975	2975	0
209	20240229	164400	315492795	2975	2975	2975	2975	0
210	20240229	164300	315492795	2975	2975	2975	2975	0
211	20240229	164200	315492795	2975	2975	2975	2975	0
212	20240229	164100	315492795	2975	2975	2975	2975	1240
213	20240229	164000	315492795	2975	2975	2975	2975	0
214	20240229	163900	315492795	2975	2975	2975	2975	0
215	20240229	163800	315492795	2975	2975	2975	2975	0
216	20240229	163700	315492795	2975	2975	2975	2975	0
217	20240229	163600	315492795	2975	2975	2975	2975	0
218	20240229	163500	315492795	2975	2975	2975	2975	0
219	20240229	163400	315492795	2975	2975	2975	2975	0
220	20240229	163300	315492795	2975	2975	2975	2975	0
221	20240229	163200	315492795	2975	2975	2975	2975	0
222	20240229	163100	315492795	2975	2975	2975	2975	0
223	20240229	163000	315492795	2975	2975	2975	2975	0
224	20240229	162900	315492795	2975	2975	2975	2975	0
225	20240229	162800	315492795	2975	2975	2975	2975	0
226	20240229	162700	315492795	2975	2975	2975	2975	0
227	20240229	162600	315492795	2975	2975	2975	2975	0
228	20240229	162500	315492795	2975	2975	2975	2975	0
229	20240229	162400	315492795	2975	2975	2975	2975	0
230	20240229	162300	315492795	2975	2975	2975	2975	0
231	20240229	162200	315492795	2975	2975	2975	2975	0
232	20240229	162100	315492795	2975	2975	2975	2975	0
233	20240229	162000	315492795	2975	2975	2975	2975	0
234	20240229	161900	315492795	2975	2975	2975	2975	0
235	20240229	161800	315492795	2975	2975	2975	2975	0
236	20240229	161700	315492795	2975	2975	2975	2975	0
237	20240229	161600	315492795	2975	2975	2975	2975	0
238	20240229	161500	315492795	2975	2975	2975	2975	0
239	20240229	161400	315492795	2975	2975	2975	2975	0
240	20240229	161300	315492795	2975	2975	2975	2975	0
241	20240229	161200	315492795	2975	2975	2975	2975	0
242	20240229	161100	315492795	2975	2975	2975	2975	1240
243	20240229	161000	315492795	2975	2975	2975	2975	0
244	20240229	160900	315492795	2975	2975	2975	2975	0
245	20240229	160800	315492795	2975	2975	2975	2975	0
246	20240229	160700	315492795	2975	2975	2975	2975	0
247	20240229	160600	315492795	2975	2975	2975	2975	0
248	20240229	160500	315492795	2975	2975	2975	2975	0
249	20240229	160400	315492795	2975	2975	2975	2975	0
250	20240229	160300	315492795	2975	2975	2975	2975	0
251	20240229	160200	315492795	2975	2975	2975	2975	0
252	20240229	160100	315492795	2975	2975	2975	2975	0
253	20240229	160000	315492795	2975	2975	2975	2975	0
254	20240229	155900	315492795	2975	2975	2975	2975	0
255	20240229	155800	315492795	2975	2975	2975	2975	0
256	20240229	155700	315492795	2975	2975	2975	2975	0
257	20240229	155600	315492795	2975	2975	2975	2975	0
258	20240229	155500	315492795	2975	2975	2975	2975	0
259	20240229	155400	315492795	2975	2975	2975	2975	0
260	20240229	155300	315492795	2975	2975	2975	2975	0
261	20240229	155200	315492795	2975	2975	2975	2975	0
262	20240229	155100	315492795	2975	2975	2975	2975	0
263	20240229	155000	315492795	2975	2975	2975	2975	0
264	20240229	154900	315492795	2975	2975	2975	2975	0
265	20240229	154800	315492795	2975	2975	2975	2975	0
266	20240229	154700	315492795	2975	2975	2975	2975	0
267	20240229	154600	315492795	2975	2975	2975	2975	0
268	20240229	154500	315492795	2975	2975	2975	2975	0
269	20240229	154400	315492795	2975	2975	2975	2975	0
270	20240229	154300	315492795	2975	2975	2975	2975	0
271	20240229	154200	315492795	2975	2975	2975	2975	0
272	20240229	154100	315492795	2975	2975	2975	2975	1240
273	20240229	154000	315492795	2975	2975	2975	2975	0
274	20240229	153900	315492795	2975	2975	2975	2975	0
275	20240229	153800	315492795	2975	2975	2975	2975	0
276	20240229	153700	315492795	2975	2975	2975	2975	0
277	20240229	153600	315492795	2975	2975	2975	2975	0
278	20240229	153500	315492795	2975	2975	2975	2975	0
279	20240229	153400	315492795	2975	2975	2975	2975	0
280	20240229	153300	315492795	2975	2975	2975	2975	0
281	20240229	153200	315492795	2975	2975	2975	2975	0
282	20240229	153100	315492795	2975	2975	2975	2975	0
283	20240229	153000	315492795	2975	2975	2975	2975	1240
284	20240229	152900	311803795	2980	2980	2980	2980	0
285	20240229	152800	311803795	2980	2980	2980	2980	0
286	20240229	152700	311803795	2980	2980	2980	2980	0
287	20240229	152600	311803795	2980	2980	2980	2980	0
288	20240229	152500	311803795	2980	2980	2980	2980	0
289	20240229	152400	311803795	2980	2980	2980	2980	0
290	20240229	152300	311803795	2980	2980	2980	2980	0
291	20240229	152200	311803795	2980	2980	2980	2980	0
292	20240229	152100	311803795	2980	2980	2980	2980	0
293	20240229	152000	311803795	2980	2980	2980	2980	0
294	20240229	151900	311803795	2980	2975	2980	2965	154
295	20240229	151800	311345410	2975	2965	2980	2965	22
296	20240229	151700	311280140	2980	2980	2980	2980	0
297	20240229	151600	311280140	2980	2980	2980	2965	56
298	20240229	151500	311113885	2980	2980	2980	2980	2
299	20240229	151400	311107925	2965	2965	2965	2965	360
300	20240229	151300	310040525	2965	2965	2965	2965	1196
301	20240229	151200	306494385	2965	2965	2965	2965	112
302	20240229	151100	306162305	2965	2970	2970	2965	3486
303	20240229	151000	295826190	2965	2970	2970	2965	380
304	20240229	150900	294699090	2970	2975	2975	2970	340
305	20240229	150800	293689240	2965	2965	2965	2965	250
306	20240229	150700	292947990	2965	2970	2970	2965	1603
307	20240229	150600	288193655	2975	2975	2975	2975	0
308	20240229	150500	288193655	2975	2975	2975	2975	2
309	20240229	150400	288187705	2970	2970	2970	2970	247
310	20240229	150300	287454115	2975	2975	2975	2975	30
311	20240229	150200	287364865	2965	2965	2965	2965	0
312	20240229	150100	287364865	2965	2965	2965	2965	0
313	20240229	150000	287364865	2965	2970	2970	2965	197
314	20240229	145900	286780275	2965	2975	2975	2965	4148
315	20240229	145800	274459975	2975	2975	2975	2975	0
316	20240229	145700	274459975	2975	2975	2975	2975	0
317	20240229	145600	274459975	2975	2970	2975	2970	4792
318	20240229	145500	260225625	2975	2975	2975	2975	0
319	20240229	145400	260225625	2975	2975	2975	2975	175
320	20240229	145300	259705000	2975	2975	2975	2975	45
321	20240229	145200	259571125	2975	2975	2975	2975	85
322	20240229	145100	259318250	2975	2975	2975	2975	845
323	20240229	145000	256804375	2975	2975	2975	2975	4751
324	20240229	144900	242670150	2975	2975	2975	2975	0
325	20240229	144800	242670150	2975	2975	2975	2975	0
326	20240229	144700	242670150	2975	2975	2975	2975	108
327	20240229	144600	242348850	2985	2985	2985	2985	0
328	20240229	144500	242348850	2985	2985	2985	2985	1
329	20240229	144400	242345865	2975	2975	2975	2975	679
330	20240229	144300	240325840	2985	2985	2985	2985	0
331	20240229	144200	240325840	2985	2980	2985	2980	1003
332	20240229	144100	237336885	2980	2980	2980	2980	35
333	20240229	144000	237232585	2975	2975	2975	2975	18
334	20240229	143900	237179035	2970	2970	2970	2970	0
335	20240229	143800	237179035	2970	2970	2970	2970	400
336	20240229	143700	235991035	2970	2970	2970	2970	0
337	20240229	143600	235991035	2970	2975	2975	2970	6000
338	20240229	143500	218158485	2975	2975	2975	2975	1000
339	20240229	143400	215183485	2975	2995	2995	2975	2448
340	20240229	143300	207900665	2995	2975	2995	2975	212
341	20240229	143200	207267625	2975	2975	2975	2975	54
342	20240229	143100	207106975	2980	2980	2980	2980	1918
343	20240229	143000	201391335	2980	2970	2980	2970	101
344	20240229	142900	201091355	2975	2975	2975	2975	1
345	20240229	142800	201088380	2980	2980	2980	2980	0
346	20240229	142700	201088380	2980	2980	2980	2980	0
347	20240229	142600	201088380	2980	2980	2980	2980	0
348	20240229	142500	201088380	2980	2980	2980	2980	0
349	20240229	142400	201088380	2980	2980	2980	2980	0
350	20240229	142300	201088380	2980	2980	2980	2980	1
351	20240229	142200	201085400	2975	2975	2975	2975	0
352	20240229	142100	201085400	2975	2975	2975	2975	0
353	20240229	142000	201085400	2975	2975	2975	2975	20
354	20240229	141900	201025900	2975	2975	2975	2975	0
355	20240229	141800	201025900	2975	2975	2975	2975	1882
356	20240229	141700	195426950	2975	2975	2975	2975	0
357	20240229	141600	195426950	2975	2975	2975	2975	200
358	20240229	141500	194831950	2975	2975	2975	2975	0
359	20240229	141400	194831950	2975	2975	2975	2975	1040
360	20240229	141300	191737950	2985	2985	2985	2985	0
361	20240229	141200	191737950	2985	2985	2985	2985	0
362	20240229	141100	191737950	2985	2985	2985	2985	10
363	20240229	141000	191708100	2975	2980	2980	2975	1841
364	20240229	140900	186226125	2980	2980	2980	2980	0
365	20240229	140800	186226125	2980	2980	2980	2980	0
366	20240229	140700	186226125	2980	2975	2980	2975	368
367	20240229	140600	185130045	2975	2975	2975	2975	0
368	20240229	140500	185130045	2975	2975	2975	2975	45
369	20240229	140400	184996170	2975	2975	2975	2975	50
370	20240229	140300	184847420	2975	2975	2975	2975	0
371	20240229	140200	184847420	2975	2975	2975	2975	0
372	20240229	140100	184847420	2975	2975	2975	2975	0
373	20240229	140000	184847420	2975	2980	2980	2975	132
374	20240229	135900	184454705	3000	3000	3000	3000	0
375	20240229	135800	184454705	3000	3000	3000	3000	0
376	20240229	135700	184454705	3000	3000	3000	3000	0
377	20240229	135600	184454705	3000	2985	3000	2985	500
378	20240229	135500	182957300	2975	2975	2975	2975	0
379	20240229	135400	182957300	2975	2975	2975	2975	952
380	20240229	135300	180125100	2975	2975	2975	2975	170
381	20240229	135200	179619350	2980	2975	2980	2975	1640
382	20240229	135100	174740180	2975	2980	2980	2975	850
383	20240229	135000	172209680	2980	2980	2980	2975	107
384	20240229	134900	171891010	2980	2980	2980	2980	0
385	20240229	134800	171891010	2980	2980	2980	2980	1016
386	20240229	134700	168863330	2980	2980	2980	2980	0
387	20240229	134600	168863330	2980	2980	2980	2980	900
388	20240229	134500	166181330	2980	2980	2980	2980	0
389	20240229	134400	166181330	2980	2985	2985	2980	101
390	20240229	134300	165879850	2985	2985	2985	2985	1
391	20240229	134200	165876865	2985	2985	2985	2985	200
392	20240229	134100	165279865	2980	2980	2980	2980	2130
393	20240229	134000	158932465	2985	2985	2985	2985	1
394	20240229	133900	158929480	2985	2985	2985	2985	0
395	20240229	133800	158929480	2985	2985	2985	2985	29
396	20240229	133700	158842915	2985	2985	2985	2985	0
397	20240229	133600	158842915	2985	2985	2985	2985	2
398	20240229	133500	158836945	2980	2980	2980	2980	1
399	20240229	133400	158833965	2985	2985	2985	2985	0
400	20240229	133300	158833965	2985	2985	2985	2985	5
401	20240229	133200	158819040	2985	2985	2985	2985	1
402	20240229	133100	158816055	2980	2980	2980	2980	2335
403	20240229	133000	151857755	2985	2985	2985	2985	0
404	20240229	132900	151857755	2985	2985	2985	2985	200
405	20240229	132800	151260755	2985	2985	2985	2985	0
406	20240229	132700	151260755	2985	2985	2985	2985	1
407	20240229	132600	151257770	2980	2980	2980	2980	0
408	20240229	132500	151257770	2980	2980	2980	2980	0
409	20240229	132400	151257770	2980	2980	2980	2980	0
410	20240229	132300	151257770	2980	2980	2980	2980	0
411	20240229	132200	151257770	2980	2980	2980	2980	0
412	20240229	132100	151257770	2980	2980	2980	2980	120
413	20240229	132000	150900170	2985	2985	2985	2985	1
414	20240229	131900	150897185	2985	2985	2985	2985	0
415	20240229	131800	150897185	2985	2985	2985	2985	0
416	20240229	131700	150897185	2985	2985	2985	2985	1
417	20240229	131600	150894200	2985	2980	2985	2980	103
418	20240229	131500	150587255	2985	2985	2985	2985	6
419	20240229	131400	150569345	2985	2985	2985	2985	9
420	20240229	131300	150542480	2985	3000	3000	2985	3
421	20240229	131200	150533510	2980	2980	2980	2980	0
422	20240229	131100	150533510	2980	2980	2980	2980	0
423	20240229	131000	150533510	2980	2980	2980	2980	0
424	20240229	130900	150533510	2980	2980	2980	2980	118
425	20240229	130800	150181870	2980	2980	2980	2980	0
426	20240229	130700	150181870	2980	2980	2980	2980	0
427	20240229	130600	150181870	2980	2980	2980	2980	0
428	20240229	130500	150181870	2980	2980	2980	2980	0
429	20240229	130400	150181870	2980	2980	2980	2980	0
430	20240229	130300	150181870	2980	2980	2980	2980	0
431	20240229	130200	150181870	2980	2980	2980	2980	97
432	20240229	130100	149892810	2980	2980	2980	2980	0
433	20240229	130000	149892810	2980	2980	2980	2980	0
434	20240229	125900	149892810	2980	2980	2980	2980	0
435	20240229	125800	149892810	2980	2990	2990	2980	114
436	20240229	125700	149553050	2990	2990	2990	2990	10
437	20240229	125600	149523150	2990	2990	2990	2990	97
438	20240229	125500	149233120	2990	2990	2990	2990	0
439	20240229	125400	149233120	2990	2990	2990	2990	5
440	20240229	125300	149218170	2980	2980	2980	2980	700
441	20240229	125200	147132170	2990	2990	2990	2990	13
442	20240229	125100	147093300	2980	2985	2985	2980	41
443	20240229	125000	146970920	2995	2995	2995	2995	0
444	20240229	124900	146970920	2995	2995	2995	2995	163
445	20240229	124800	146482735	3000	2980	3000	2980	1476
446	20240229	124700	142082635	2980	2980	2980	2980	0
447	20240229	124600	142082635	2980	2985	2985	2980	1673
448	20240229	124500	137097060	2985	2985	2985	2985	88
449	20240229	124400	136834380	2985	2985	2985	2985	0
450	20240229	124300	136834380	2985	2990	2990	2985	28
451	20240229	124200	136750760	2985	2985	2985	2985	0
452	20240229	124100	136750760	2985	2985	2985	2985	0
453	20240229	124000	136750760	2985	2985	2985	2985	0
454	20240229	123900	136750760	2985	2985	2985	2985	0
455	20240229	123800	136750760	2985	2985	2985	2985	500
456	20240229	123700	135258260	2985	2985	2985	2985	500
457	20240229	123600	133765760	2985	2985	2985	2985	1
458	20240229	123500	133762775	2990	2990	2990	2990	0
459	20240229	123400	133762775	2990	2990	2990	2990	0
460	20240229	123300	133762775	2990	2990	2990	2990	0
461	20240229	123200	133762775	2990	2990	2990	2990	0
462	20240229	123100	133762775	2990	2980	2990	2980	1371
463	20240229	123000	129677185	2990	2990	2990	2990	0
464	20240229	122900	129677185	2990	2990	2990	2990	75
465	20240229	122800	129452935	2980	2980	2980	2980	3000
466	20240229	122700	120512935	2990	2990	2990	2980	514
467	20240229	122600	118980975	2985	2985	2985	2985	0
468	20240229	122500	118980975	2985	2985	2985	2985	2338
469	20240229	122400	112002045	2990	2990	2990	2990	0
470	20240229	122300	112002045	2990	2990	2990	2990	12
471	20240229	122200	111966165	2990	2990	2990	2990	108
472	20240229	122100	111643245	2990	2990	2990	2990	12
473	20240229	122000	111607365	2985	2985	2985	2985	102
474	20240229	121900	111302895	2985	2985	2985	2985	107
475	20240229	121800	110983500	2985	2985	2985	2985	0
476	20240229	121700	110983500	2985	2985	2985	2985	0
477	20240229	121600	110983500	2985	2985	2985	2985	0
478	20240229	121500	110983500	2985	2985	2985	2985	0
479	20240229	121400	110983500	2985	2985	2985	2985	0
480	20240229	121300	110983500	2985	2985	2985	2985	0
481	20240229	121200	110983500	2985	2985	2985	2985	0
482	20240229	121100	110983500	2985	2985	2985	2985	0
483	20240229	121000	110983500	2985	2990	2990	2985	111
484	20240229	120900	110652155	2990	2990	2990	2990	0
485	20240229	120800	110652155	2990	2990	2990	2990	0
486	20240229	120700	110652155	2990	2990	2990	2990	0
487	20240229	120600	110652155	2990	2990	2990	2990	0
488	20240229	120500	110652155	2990	2990	2990	2990	0
489	20240229	120400	110652155	2990	2990	2990	2990	15
490	20240229	120300	110607305	2990	2990	2990	2990	350
491	20240229	120200	109560805	3000	3000	3000	3000	0
492	20240229	120100	109560805	3000	3000	3000	3000	100
493	20240229	120000	109260805	2995	2995	3000	2995	87
494	20240229	115900	109000230	3000	2995	3000	2995	10
495	20240229	115800	108970275	3000	3000	3000	3000	0
496	20240229	115700	108970275	3000	2995	3000	2995	33
497	20240229	115600	108871415	3000	3000	3000	2995	16
498	20240229	115500	108823450	3000	2985	3000	2985	7
499	20240229	115400	108802510	2985	2985	2985	2985	0
500	20240229	115300	108802510	2985	2985	2985	2985	112
501	20240229	115200	108468190	2985	2985	2985	2985	0
502	20240229	115100	108468190	2985	2985	2985	2985	119
503	20240229	115000	108112975	2985	2985	2985	2985	0
504	20240229	114900	108112975	2985	2985	2985	2985	0
505	20240229	114800	108112975	2985	2985	2985	2985	2
506	20240229	114700	108107005	3000	2985	3000	2985	4
507	20240229	114600	108095020	3000	3000	3000	2985	3
508	20240229	114500	108086035	2985	2985	2985	2985	0
509	20240229	114400	108086035	2985	2990	2990	2985	301
510	20240229	114300	107187545	2995	2995	2995	2995	1
511	20240229	114200	107184550	3005	3005	3005	3005	2
512	20240229	114100	107178540	3005	2990	3005	2990	227
513	20240229	114000	106499765	2990	2990	2990	2990	52
514	20240229	113900	106344285	3000	3000	3000	3000	0
515	20240229	113800	106344285	3000	3000	3000	3000	1
516	20240229	113700	106341285	3000	3000	3000	3000	0
517	20240229	113600	106341285	3000	3000	3000	3000	0
518	20240229	113500	106341285	3000	3000	3000	3000	0
519	20240229	113400	106341285	3000	3000	3000	3000	0
520	20240229	113300	106341285	3000	2995	3000	2995	2
521	20240229	113200	106335290	2990	2990	2990	2990	1281
522	20240229	113100	102505100	2995	2995	2995	2995	0
523	20240229	113000	102505100	2995	2995	2995	2995	0
524	20240229	112900	102505100	2995	2995	2995	2995	2
525	20240229	112800	102499110	2995	2990	2995	2990	84
526	20240229	112700	102247940	2995	2995	2995	2995	0
527	20240229	112600	102247940	2995	2995	2995	2995	0
528	20240229	112500	102247940	2995	3005	3005	2995	212
529	20240229	112400	101612980	3005	2995	3005	2995	293
530	20240229	112300	100735415	2995	2995	2995	2995	2
531	20240229	112200	100729425	2995	2995	2995	2995	0
532	20240229	112100	100729425	2995	2990	2995	2990	111
533	20240229	112000	100397085	2995	2990	2995	2990	468
534	20240229	111900	98997760	2995	2995	2995	2995	301
535	20240229	111800	98096265	2990	2990	2990	2990	0
536	20240229	111700	98096265	2990	2990	2990	2990	0
537	20240229	111600	98096265	2990	2990	2990	2990	9
538	20240229	111500	98069355	2995	2995	2995	2995	1
539	20240229	111400	98066360	2995	2990	2995	2990	511
540	20240229	111300	96535965	2995	2995	2995	2995	3
541	20240229	111200	96526980	2995	2995	2995	2995	1
542	20240229	111100	96523985	2990	2990	2990	2990	8
543	20240229	111000	96500065	2990	2995	2995	2990	225
544	20240229	110900	95827265	2995	3000	3000	2995	11
545	20240229	110800	95794270	3005	3005	3005	3000	21
546	20240229	110700	95731215	3005	3005	3005	3005	0
547	20240229	110600	95731215	3005	3005	3005	3005	0
548	20240229	110500	95731215	3005	3005	3005	3005	0
549	20240229	110400	95731215	3005	3005	3005	3005	1
550	20240229	110300	95728210	3000	3000	3000	3000	1
551	20240229	110200	95725210	3000	3000	3000	3000	17
552	20240229	110100	95674210	3010	3010	3010	3010	0
553	20240229	110000	95674210	3010	3010	3010	3010	0
554	20240229	105900	95674210	3010	3010	3010	3010	0
555	20240229	105800	95674210	3010	2995	3015	2995	350
556	20240229	105700	94623245	3000	3000	3000	3000	0
557	20240229	105600	94623245	3000	3000	3000	3000	0
558	20240229	105500	94623245	3000	3000	3000	3000	0
559	20240229	105400	94623245	3000	3000	3000	3000	100
560	20240229	105300	94323245	3000	3000	3000	3000	1
561	20240229	105200	94320245	3000	2990	3000	2990	52
562	20240229	105100	94164745	2990	2995	2995	2990	398
563	20240229	105000	92974715	2995	2995	2995	2995	31
564	20240229	104900	92881870	2995	2995	2995	2995	10
565	20240229	104800	92851920	2995	2995	2995	2995	0
566	20240229	104700	92851920	2995	2995	2995	2995	339
567	20240229	104600	91836615	2995	2995	2995	2995	0
568	20240229	104500	91836615	2995	2995	2995	2995	0
569	20240229	104400	91836615	2995	2995	2995	2995	10
570	20240229	104300	91806665	3000	3000	3000	3000	0
571	20240229	104200	91806665	3000	2990	3000	2990	400
572	20240229	104100	90610395	2990	2990	2990	2990	334
573	20240229	104000	89611735	2990	2990	2990	2990	0
574	20240229	103900	89611735	2990	2990	2990	2990	0
575	20240229	103800	89611735	2990	2990	2990	2990	0
576	20240229	103700	89611735	2990	2990	2990	2990	0
577	20240229	103600	89611735	2990	2990	2990	2990	0
578	20240229	103500	89611735	2990	2990	2990	2990	0
579	20240229	103400	89611735	2990	2990	2990	2990	0
580	20240229	103300	89611735	2990	2990	2990	2990	1
581	20240229	103200	89608745	2990	2990	2990	2990	1
582	20240229	103100	89605755	2990	2990	2990	2990	1
583	20240229	103000	89602765	2980	2980	2980	2980	196
584	20240229	102900	89018685	2980	2980	2980	2980	162
585	20240229	102800	88535925	2980	2980	2980	2980	852
586	20240229	102700	85996965	2980	2980	2980	2975	761
587	20240229	102600	83729655	2990	2990	2990	2990	0
588	20240229	102500	83729655	2990	2990	2990	2990	34
589	20240229	102400	83627995	2990	2990	2990	2990	0
590	20240229	102300	83627995	2990	2990	2990	2990	0
591	20240229	102200	83627995	2990	2990	2990	2990	1
592	20240229	102100	83625005	2980	2980	2980	2980	0
593	20240229	102000	83625005	2980	2980	2980	2980	0
594	20240229	101900	83625005	2980	2980	2980	2980	834
595	20240229	101800	81139685	2985	2985	2985	2985	0
596	20240229	101700	81139685	2985	2985	2985	2985	1
597	20240229	101600	81136700	2980	2985	2985	2980	736
598	20240229	101500	78942535	2990	2990	2990	2990	0
599	20240229	101400	78942535	2990	2990	2990	2990	0
600	20240229	101300	78942535	2990	2990	2990	2990	0
601	20240229	101200	78942535	2990	2990	2990	2990	1
602	20240229	101100	78939545	2980	2980	2980	2980	1000
603	20240229	101000	75959545	2990	2990	2990	2990	0
604	20240229	100900	75959545	2990	2990	2990	2990	0
605	20240229	100800	75959545	2990	2980	2990	2980	4
606	20240229	100700	75947595	2990	2990	2990	2990	11
607	20240229	100600	75914705	2990	2990	2990	2990	1
608	20240229	100500	75911715	2990	2990	2990	2990	200
609	20240229	100400	75313715	2990	2990	2990	2990	0
610	20240229	100300	75313715	2990	2990	2990	2990	4
611	20240229	100200	75301755	2990	2990	2990	2990	10
612	20240229	100100	75271855	2980	2990	2990	2980	1540
613	20240229	100000	70681405	2985	2990	2990	2985	85
614	20240229	095900	70427505	2985	2985	2985	2980	148
615	20240229	095800	69985975	2985	2985	2985	2985	1
616	20240229	095700	69982990	2980	2980	2980	2980	0
617	20240229	095600	69982990	2980	2980	2985	2975	2115
618	20240229	095500	63685285	2980	2980	2980	2980	5
619	20240229	095400	63670385	2980	2980	2980	2980	897
620	20240229	095300	60997325	2990	2990	2990	2990	0
621	20240229	095200	60997325	2990	2990	2990	2990	0
622	20240229	095100	60997325	2990	2990	2990	2990	20
623	20240229	095000	60937525	2990	2985	2990	2980	157
624	20240229	094900	60469275	2990	2990	2990	2990	0
625	20240229	094800	60469275	2990	2990	2990	2990	1
626	20240229	094700	60466285	2985	2985	2985	2985	6
627	20240229	094600	60448375	2980	2985	2985	2980	90
628	20240229	094500	60180105	2990	2990	2990	2990	5
629	20240229	094400	60165155	2990	2985	2990	2985	3
630	20240229	094300	60156195	2990	2990	2990	2990	182
631	20240229	094200	59612015	2990	2990	2990	2990	5
632	20240229	094100	59597065	2990	2990	2990	2990	1
633	20240229	094000	59594075	2990	2990	2990	2990	37
634	20240229	093900	59483445	2990	2990	2990	2990	8
635	20240229	093800	59459525	2990	2990	2990	2990	0
636	20240229	093700	59459525	2990	2990	2990	2990	0
637	20240229	093600	59459525	2990	2990	2990	2990	0
638	20240229	093500	59459525	2990	2990	2990	2990	3
639	20240229	093400	59450555	2995	2995	2995	2995	0
640	20240229	093300	59450555	2995	2985	2995	2980	404
641	20240229	093200	58246605	2980	2980	2980	2980	64
642	20240229	093100	58055885	2980	2975	2980	2975	45
643	20240229	093000	57922005	2980	2980	2980	2980	676
644	20240229	092900	55907525	2980	2980	2980	2980	2426
645	20240229	092800	48678045	2980	2985	2985	2980	1629
646	20240229	092700	43823525	2985	2985	2985	2985	175
647	20240229	092600	43301150	2985	2980	2985	2980	69
648	20240229	092500	43095525	2980	2980	2980	2980	0
649	20240229	092400	43095525	2980	2985	2985	2980	216
650	20240229	092300	42450845	2995	2995	2995	2995	1
651	20240229	092200	42447850	2995	2985	2995	2980	1002
652	20240229	092100	39460510	2995	2995	2995	2995	0
653	20240229	092000	39460510	2995	2995	2995	2995	0
654	20240229	091900	39460510	2995	2980	2995	2980	505
655	20240229	091800	37955520	2980	2995	2995	2980	3210
656	20240229	091700	28389405	2985	2985	2985	2985	6
657	20240229	091600	28371495	2995	2985	2995	2985	101
658	20240229	091500	28070000	2985	2985	2985	2985	551
659	20240229	091400	26425265	2985	2985	2985	2985	817
660	20240229	091300	23986520	2985	2985	2985	2985	1
661	20240229	091200	23983535	2980	2980	2980	2980	0
662	20240229	091100	23983535	2980	2995	2995	2980	503
663	20240229	091000	22483670	2980	2995	2995	2980	340
664	20240229	090900	21470320	2995	3000	3000	2985	1355
665	20240229	090800	17424795	3000	3005	3005	3000	15
666	20240229	090700	17379745	2985	2990	2990	2985	416
667	20240229	090600	16137905	2985	3005	3005	2985	273
668	20240229	090500	15322480	2990	2990	2990	2990	3
669	20240229	090400	15313510	2995	2985	3005	2980	220
670	20240229	090300	14656930	2985	2985	2985	2985	800
671	20240229	090200	12268930	2985	2985	2985	2985	90
672	20240229	090100	12000280	2970	2985	2985	2970	2750
673	20240229	090000	3820635	2980	2980	3005	2980	1272