KissMeData/014130/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	185800	265764610	4965	4965	4965	4965	4137
3	20240228	185700	265764610	4965	4965	4965	4965	0
4	20240228	185600	265764610	4965	4965	4965	4965	0
5	20240228	185500	265764610	4965	4965	4965	4965	0
6	20240228	185400	265764610	4965	4965	4965	4965	0
7	20240228	185300	265764610	4965	4965	4965	4965	0
8	20240228	185200	265764610	4965	4965	4965	4965	0
9	20240228	185100	265764610	4965	4965	4965	4965	0
10	20240228	185000	265764610	4965	4965	4965	4965	0
11	20240228	184900	265764610	4965	4965	4965	4965	0
12	20240228	184800	265764610	4965	4965	4965	4965	0
13	20240228	184700	265764610	4965	4965	4965	4965	0
14	20240228	184600	265764610	4965	4965	4965	4965	0
15	20240228	184500	265764610	4965	4965	4965	4965	0
16	20240228	184400	265764610	4965	4965	4965	4965	0
17	20240228	184300	265764610	4965	4965	4965	4965	0
18	20240228	184200	265764610	4965	4965	4965	4965	0
19	20240228	184100	265764610	4965	4965	4965	4965	0
20	20240228	184000	265764610	4965	4965	4965	4965	0
21	20240228	183900	265764610	4965	4965	4965	4965	0
22	20240228	183800	265764610	4965	4965	4965	4965	0
23	20240228	183700	265764610	4965	4965	4965	4965	0
24	20240228	183600	265764610	4965	4965	4965	4965	0
25	20240228	183500	265764610	4965	4965	4965	4965	0
26	20240228	183400	265764610	4965	4965	4965	4965	0
27	20240228	183300	265764610	4965	4965	4965	4965	0
28	20240228	183200	265764610	4965	4965	4965	4965	0
29	20240228	183100	265764610	4965	4965	4965	4965	0
30	20240228	183000	265764610	4965	4965	4965	4965	0
31	20240228	182900	265764610	4965	4965	4965	4965	0
32	20240228	182800	265764610	4965	4965	4965	4965	4137
33	20240228	182700	265764610	4965	4965	4965	4965	0
34	20240228	182600	265764610	4965	4965	4965	4965	0
35	20240228	182500	265764610	4965	4965	4965	4965	0
36	20240228	182400	265764610	4965	4965	4965	4965	0
37	20240228	182300	265764610	4965	4965	4965	4965	0
38	20240228	182200	265764610	4965	4965	4965	4965	0
39	20240228	182100	265764610	4965	4965	4965	4965	0
40	20240228	182000	265764610	4965	4965	4965	4965	0
41	20240228	181900	265764610	4965	4965	4965	4965	0
42	20240228	181800	265764610	4965	4965	4965	4965	0
43	20240228	181700	265764610	4965	4965	4965	4965	0
44	20240228	181600	265764610	4965	4965	4965	4965	0
45	20240228	181500	265764610	4965	4965	4965	4965	0
46	20240228	181400	265764610	4965	4965	4965	4965	0
47	20240228	181300	265764610	4965	4965	4965	4965	0
48	20240228	181200	265764610	4965	4965	4965	4965	0
49	20240228	181100	265764610	4965	4965	4965	4965	0
50	20240228	181000	265764610	4965	4965	4965	4965	0
51	20240228	180900	265764610	4965	4965	4965	4965	0
52	20240228	180800	265764610	4965	4965	4965	4965	0
53	20240228	180700	265764610	4965	4965	4965	4965	0
54	20240228	180600	265764610	4965	4965	4965	4965	0
55	20240228	180500	265764610	4965	4965	4965	4965	0
56	20240228	180400	265764610	4965	4965	4965	4965	0
57	20240228	180300	265764610	4965	4965	4965	4965	0
58	20240228	180200	265764610	4965	4965	4965	4965	0
59	20240228	180100	265764610	4965	4965	4965	4965	0
60	20240228	180000	265764610	4965	4965	4965	4965	0
61	20240228	175900	265764610	4965	4965	4965	4965	0
62	20240228	175800	265764610	4965	4965	4965	4965	4137
63	20240228	175700	265764610	4965	4965	4965	4965	0
64	20240228	175600	265764610	4965	4965	4965	4965	0
65	20240228	175500	265764610	4965	4965	4965	4965	0
66	20240228	175400	265764610	4965	4965	4965	4965	0
67	20240228	175300	265764610	4965	4965	4965	4965	0
68	20240228	175200	265764610	4965	4965	4965	4965	0
69	20240228	175100	265764610	4965	4965	4965	4965	0
70	20240228	175000	265764610	4965	4965	4965	4965	0
71	20240228	174900	265764610	4965	4965	4965	4965	0
72	20240228	174800	265764610	4965	4965	4965	4965	0
73	20240228	174700	265764610	4965	4965	4965	4965	0
74	20240228	174600	265764610	4965	4965	4965	4965	0
75	20240228	174500	265764610	4965	4965	4965	4965	0
76	20240228	174400	265764610	4965	4965	4965	4965	0
77	20240228	174300	265764610	4965	4965	4965	4965	0
78	20240228	174200	265764610	4965	4965	4965	4965	0
79	20240228	174100	265764610	4965	4965	4965	4965	0
80	20240228	174000	265764610	4965	4965	4965	4965	0
81	20240228	173900	265764610	4965	4965	4965	4965	0
82	20240228	173800	265764610	4965	4965	4965	4965	0
83	20240228	173700	265764610	4965	4965	4965	4965	0
84	20240228	173600	265764610	4965	4965	4965	4965	0
85	20240228	173500	265764610	4965	4965	4965	4965	0
86	20240228	173400	265764610	4965	4965	4965	4965	0
87	20240228	173300	265764610	4965	4965	4965	4965	0
88	20240228	173200	265764610	4965	4965	4965	4965	0
89	20240228	173100	265764610	4965	4965	4965	4965	0
90	20240228	173000	265764610	4965	4965	4965	4965	0
91	20240228	172900	265764610	4965	4965	4965	4965	0
92	20240228	172800	265764610	4965	4965	4965	4965	4137
93	20240228	172700	265764610	4965	4965	4965	4965	0
94	20240228	172600	265764610	4965	4965	4965	4965	0
95	20240228	172500	265764610	4965	4965	4965	4965	0
96	20240228	172400	265764610	4965	4965	4965	4965	0
97	20240228	172300	265764610	4965	4965	4965	4965	0
98	20240228	172200	265764610	4965	4965	4965	4965	0
99	20240228	172100	265764610	4965	4965	4965	4965	0
100	20240228	172000	265764610	4965	4965	4965	4965	0
101	20240228	171900	265764610	4965	4965	4965	4965	0
102	20240228	171800	265764610	4965	4965	4965	4965	0
103	20240228	171700	265764610	4965	4965	4965	4965	0
104	20240228	171600	265764610	4965	4965	4965	4965	0
105	20240228	171500	265764610	4965	4965	4965	4965	0
106	20240228	171400	265764610	4965	4965	4965	4965	0
107	20240228	171300	265764610	4965	4965	4965	4965	0
108	20240228	171200	265764610	4965	4965	4965	4965	0
109	20240228	171100	265764610	4965	4965	4965	4965	0
110	20240228	171000	265764610	4965	4965	4965	4965	0
111	20240228	170900	265764610	4965	4965	4965	4965	0
112	20240228	170800	265764610	4965	4965	4965	4965	0
113	20240228	170700	265764610	4965	4965	4965	4965	0
114	20240228	170600	265764610	4965	4965	4965	4965	0
115	20240228	170500	265764610	4965	4965	4965	4965	0
116	20240228	170400	265764610	4965	4965	4965	4965	0
117	20240228	170300	265764610	4965	4965	4965	4965	0
118	20240228	170200	265764610	4965	4965	4965	4965	0
119	20240228	170100	265764610	4965	4965	4965	4965	0
120	20240228	170000	265764610	4965	4965	4965	4965	0
121	20240228	165900	265764610	4965	4965	4965	4965	0
122	20240228	165800	265764610	4965	4965	4965	4965	4137
123	20240228	165700	265764610	4965	4965	4965	4965	0
124	20240228	165600	265764610	4965	4965	4965	4965	0
125	20240228	165500	265764610	4965	4965	4965	4965	0
126	20240228	165400	265764610	4965	4965	4965	4965	0
127	20240228	165300	265764610	4965	4965	4965	4965	0
128	20240228	165200	265764610	4965	4965	4965	4965	0
129	20240228	165100	265764610	4965	4965	4965	4965	0
130	20240228	165000	265764610	4965	4965	4965	4965	0
131	20240228	164900	265764610	4965	4965	4965	4965	0
132	20240228	164800	265764610	4965	4965	4965	4965	0
133	20240228	164700	265764610	4965	4965	4965	4965	0
134	20240228	164600	265764610	4965	4965	4965	4965	0
135	20240228	164500	265764610	4965	4965	4965	4965	0
136	20240228	164400	265764610	4965	4965	4965	4965	0
137	20240228	164300	265764610	4965	4965	4965	4965	0
138	20240228	164200	265764610	4965	4965	4965	4965	0
139	20240228	164100	265764610	4965	4965	4965	4965	0
140	20240228	164000	265764610	4965	4965	4965	4965	0
141	20240228	163900	265764610	4965	4965	4965	4965	0
142	20240228	163800	265764610	4965	4965	4965	4965	0
143	20240228	163700	265764610	4965	4965	4965	4965	0
144	20240228	163600	265764610	4965	4965	4965	4965	0
145	20240228	163500	265764610	4965	4965	4965	4965	0
146	20240228	163400	265764610	4965	4965	4965	4965	0
147	20240228	163300	265764610	4965	4965	4965	4965	0
148	20240228	163200	265764610	4965	4965	4965	4965	0
149	20240228	163100	265764610	4965	4965	4965	4965	0
150	20240228	163000	265764610	4965	4965	4965	4965	0
151	20240228	162900	265764610	4965	4965	4965	4965	0
152	20240228	162800	265764610	4965	4965	4965	4965	4137
153	20240228	162700	265764610	4965	4965	4965	4965	0
154	20240228	162600	265764610	4965	4965	4965	4965	0
155	20240228	162500	265764610	4965	4965	4965	4965	0
156	20240228	162400	265764610	4965	4965	4965	4965	0
157	20240228	162300	265764610	4965	4965	4965	4965	0
158	20240228	162200	265764610	4965	4965	4965	4965	0
159	20240228	162100	265764610	4965	4965	4965	4965	0
160	20240228	162000	265764610	4965	4965	4965	4965	0
161	20240228	161900	265764610	4965	4965	4965	4965	0
162	20240228	161800	265764610	4965	4965	4965	4965	0
163	20240228	161700	265764610	4965	4965	4965	4965	0
164	20240228	161600	265764610	4965	4965	4965	4965	0
165	20240228	161500	265764610	4965	4965	4965	4965	0
166	20240228	161400	265764610	4965	4965	4965	4965	0
167	20240228	161300	265764610	4965	4965	4965	4965	0
168	20240228	161200	265764610	4965	4965	4965	4965	0
169	20240228	161100	265764610	4965	4965	4965	4965	0
170	20240228	161000	265764610	4965	4965	4965	4965	0
171	20240228	160900	265764610	4965	4965	4965	4965	0
172	20240228	160800	265764610	4965	4965	4965	4965	0
173	20240228	160700	265764610	4965	4965	4965	4965	0
174	20240228	160600	265764610	4965	4965	4965	4965	0
175	20240228	160500	265764610	4965	4965	4965	4965	0
176	20240228	160400	265764610	4965	4965	4965	4965	0
177	20240228	160300	265764610	4965	4965	4965	4965	0
178	20240228	160200	265764610	4965	4965	4965	4965	0
179	20240228	160100	265764610	4965	4965	4965	4965	0
180	20240228	160000	265764610	4965	4965	4965	4965	0
181	20240228	155900	265764610	4965	4965	4965	4965	0
182	20240228	155800	265764610	4965	4965	4965	4965	4137
183	20240228	155700	265764610	4965	4965	4965	4965	0
184	20240228	155600	265764610	4965	4965	4965	4965	0
185	20240228	155500	265764610	4965	4965	4965	4965	0
186	20240228	155400	265764610	4965	4965	4965	4965	0
187	20240228	155300	265764610	4965	4965	4965	4965	0
188	20240228	155200	265764610	4965	4965	4965	4965	0
189	20240228	155100	265764610	4965	4965	4965	4965	0
190	20240228	155000	265764610	4965	4965	4965	4965	0
191	20240228	154900	265764610	4965	4965	4965	4965	0
192	20240228	154800	265764610	4965	4965	4965	4965	0
193	20240228	154700	265764610	4965	4965	4965	4965	0
194	20240228	154600	265764610	4965	4965	4965	4965	0
195	20240228	154500	265764610	4965	4965	4965	4965	0
196	20240228	154400	265764610	4965	4965	4965	4965	0
197	20240228	154300	265764610	4965	4965	4965	4965	0
198	20240228	154200	265764610	4965	4965	4965	4965	0
199	20240228	154100	265764610	4965	4965	4965	4965	0
200	20240228	154000	265764610	4965	4965	4965	4965	0
201	20240228	153900	265764610	4965	4965	4965	4965	0
202	20240228	153800	265764610	4965	4965	4965	4965	0
203	20240228	153700	265764610	4965	4965	4965	4965	0
204	20240228	153600	265764610	4965	4965	4965	4965	0
205	20240228	153500	265764610	4965	4965	4965	4965	0
206	20240228	153400	265764610	4965	4965	4965	4965	0
207	20240228	153300	265764610	4965	4965	4965	4965	0
208	20240228	153200	265764610	4965	4965	4965	4965	0
209	20240228	153100	265764610	4965	4965	4965	4965	0
210	20240228	153000	265764610	4965	4965	4965	4965	4137
211	20240228	152900	245224405	4975	4975	4975	4975	0
212	20240228	152800	245224405	4975	4975	4975	4975	0
213	20240228	152700	245224405	4975	4975	4975	4975	0
214	20240228	152600	245224405	4975	4975	4975	4975	0
215	20240228	152500	245224405	4975	4975	4975	4975	0
216	20240228	152400	245224405	4975	4975	4975	4975	0
217	20240228	152300	245224405	4975	4975	4975	4975	0
218	20240228	152200	245224405	4975	4975	4975	4975	0
219	20240228	152100	245224405	4975	4975	4975	4975	0
220	20240228	152000	245224405	4975	4975	4975	4975	0
221	20240228	151900	245224405	4975	4975	4980	4975	4
222	20240228	151800	245204500	4975	4975	4975	4970	49
223	20240228	151700	244960925	4975	4975	4975	4975	4
224	20240228	151600	244941025	4975	4970	4975	4970	206
225	20240228	151500	243917175	4975	4975	4975	4975	0
226	20240228	151400	243917175	4975	4970	4975	4970	1053
227	20240228	151300	238683730	4975	4975	4975	4975	5
228	20240228	151200	238658855	4975	4975	4975	4975	20
229	20240228	151100	238559355	4975	4975	4975	4975	2
230	20240228	151000	238549405	4975	4970	4975	4970	208
231	20240228	150900	237515640	4975	4975	4975	4975	2412
232	20240228	150800	225515940	4980	4980	4980	4980	0
233	20240228	150700	225515940	4980	4980	4980	4980	2
234	20240228	150600	225505980	4980	4980	4980	4980	0
235	20240228	150500	225505980	4980	4980	4980	4980	0
236	20240228	150400	225505980	4980	4980	4980	4980	0
237	20240228	150300	225505980	4980	4980	4980	4980	100
238	20240228	150200	225007980	4985	4985	4985	4985	0
239	20240228	150100	225007980	4985	4985	4985	4985	0
240	20240228	150000	225007980	4985	4985	4985	4985	10
241	20240228	145900	224958130	4985	4985	4985	4985	2
242	20240228	145800	224948160	4985	4985	4985	4985	0
243	20240228	145700	224948160	4985	4985	4985	4985	0
244	20240228	145600	224948160	4985	4985	4985	4985	0
245	20240228	145500	224948160	4985	4985	4985	4985	2
246	20240228	145400	224938190	4985	4985	4985	4985	1
247	20240228	145300	224933205	4980	4980	4980	4980	400
248	20240228	145200	222941205	4980	4980	4980	4980	0
249	20240228	145100	222941205	4980	4980	4980	4980	0
250	20240228	145000	222941205	4980	4980	4980	4980	0
251	20240228	144900	222941205	4980	4980	4980	4980	0
252	20240228	144800	222941205	4980	4980	4980	4980	1
253	20240228	144700	222936225	4980	4980	4980	4980	1
254	20240228	144600	222931245	4975	4975	4975	4975	0
255	20240228	144500	222931245	4975	4975	4975	4975	87
256	20240228	144400	222498420	4970	4975	4975	4970	461
257	20240228	144300	220205655	4980	4980	4980	4980	0
258	20240228	144200	220205655	4980	4980	4980	4980	4
259	20240228	144100	220185735	4980	4980	4980	4980	135
260	20240228	144000	219513435	4975	4975	4975	4975	67
261	20240228	143900	219180110	4985	4985	4985	4985	0
262	20240228	143800	219180110	4985	4985	4985	4985	0
263	20240228	143700	219180110	4985	4975	4985	4975	771
264	20240228	143600	215342675	4985	4975	4985	4975	2
265	20240228	143500	215332715	4980	4980	4980	4980	0
266	20240228	143400	215332715	4980	4980	4980	4980	30
267	20240228	143300	215183315	4990	4990	4990	4990	0
268	20240228	143200	215183315	4990	4990	4990	4990	0
269	20240228	143100	215183315	4990	4990	4990	4990	0
270	20240228	143000	215183315	4990	4990	4990	4990	0
271	20240228	142900	215183315	4990	4990	4990	4990	369
272	20240228	142800	213342005	4990	4980	4990	4980	30
273	20240228	142700	213192595	4980	4980	4980	4980	0
274	20240228	142600	213192595	4980	4980	4980	4980	0
275	20240228	142500	213192595	4980	4980	4980	4980	0
276	20240228	142400	213192595	4980	4980	4980	4980	10
277	20240228	142300	213142795	4980	4975	4980	4975	71
278	20240228	142200	212789245	4975	4975	4975	4975	404
279	20240228	142100	210779345	4975	4975	4975	4975	1
280	20240228	142000	210774370	4975	4975	4975	4975	0
281	20240228	141900	210774370	4975	4975	4975	4975	0
282	20240228	141800	210774370	4975	4975	4975	4975	0
283	20240228	141700	210774370	4975	4975	4975	4975	0
284	20240228	141600	210774370	4975	4975	4975	4975	0
285	20240228	141500	210774370	4975	4975	4975	4975	0
286	20240228	141400	210774370	4975	4975	4975	4975	0
287	20240228	141300	210774370	4975	4975	4975	4975	0
288	20240228	141200	210774370	4975	4975	4975	4975	0
289	20240228	141100	210774370	4975	4975	4975	4975	1
290	20240228	141000	210769395	4975	4975	4975	4975	0
291	20240228	140900	210769395	4975	4975	4975	4975	0
292	20240228	140800	210769395	4975	4975	4975	4975	7
293	20240228	140700	210734570	4985	4985	4985	4985	0
294	20240228	140600	210734570	4985	4985	4985	4985	1
295	20240228	140500	210729585	4975	4975	4975	4975	5
296	20240228	140400	210704710	4975	4975	4975	4975	0
297	20240228	140300	210704710	4975	4975	4975	4975	0
298	20240228	140200	210704710	4975	4975	4975	4975	0
299	20240228	140100	210704710	4975	4975	4975	4975	0
300	20240228	140000	210704710	4975	4990	4990	4975	4030
301	20240228	135900	190635060	5000	5000	5000	5000	0
302	20240228	135800	190635060	5000	5000	5000	5000	0
303	20240228	135700	190635060	5000	5000	5000	5000	0
304	20240228	135600	190635060	5000	5000	5000	5000	0
305	20240228	135500	190635060	5000	5000	5000	5000	1
306	20240228	135400	190630060	4990	4990	4990	4990	474
307	20240228	135300	188264800	4990	4990	4990	4990	0
308	20240228	135200	188264800	4990	4990	4990	4990	1
309	20240228	135100	188259810	4980	4980	4980	4980	261
310	20240228	135000	186960030	4980	4980	4980	4980	368
311	20240228	134900	185127390	4980	4980	4980	4980	632
312	20240228	134800	181980030	4970	4970	4970	4970	0
313	20240228	134700	181980030	4970	4970	4970	4970	0
314	20240228	134600	181980030	4970	4980	4980	4970	231
315	20240228	134500	180829760	4980	4980	4980	4980	0
316	20240228	134400	180829760	4980	4980	4980	4980	0
317	20240228	134300	180829760	4980	4980	4980	4980	0
318	20240228	134200	180829760	4980	4980	4980	4980	0
319	20240228	134100	180829760	4980	4980	4980	4980	0
320	20240228	134000	180829760	4980	4980	4980	4980	0
321	20240228	133900	180829760	4980	4980	4980	4980	0
322	20240228	133800	180829760	4980	4980	4980	4980	220
323	20240228	133700	179734160	4980	4980	4980	4980	0
324	20240228	133600	179734160	4980	4980	4980	4980	0
325	20240228	133500	179734160	4980	4980	4980	4980	1
326	20240228	133400	179729180	4965	4970	4970	4965	980
327	20240228	133300	174862810	4980	4980	4980	4980	0
328	20240228	133200	174862810	4980	4980	4980	4980	0
329	20240228	133100	174862810	4980	4980	4980	4980	0
330	20240228	133000	174862810	4980	4980	4980	4980	0
331	20240228	132900	174862810	4980	4980	4980	4980	0
332	20240228	132800	174862810	4980	4980	4980	4980	32
333	20240228	132700	174703450	4980	4980	4980	4980	0
334	20240228	132600	174703450	4980	4980	4980	4980	0
335	20240228	132500	174703450	4980	4980	4980	4980	0
336	20240228	132400	174703450	4980	4980	4980	4980	1
337	20240228	132300	174698470	4965	4965	4965	4965	0
338	20240228	132200	174698470	4965	4980	4980	4965	113
339	20240228	132100	174137110	4980	4980	4980	4980	0
340	20240228	132000	174137110	4980	4980	4980	4980	0
341	20240228	131900	174137110	4980	4980	4980	4960	1752
342	20240228	131800	165438510	4980	4980	4980	4980	900
343	20240228	131700	160956510	4970	4970	4970	4970	0
344	20240228	131600	160956510	4970	4970	4970	4970	0
345	20240228	131500	160956510	4970	4970	4970	4970	35
346	20240228	131400	160782560	4970	4970	4970	4970	0
347	20240228	131300	160782560	4970	4970	4970	4970	0
348	20240228	131200	160782560	4970	4970	4970	4970	0
349	20240228	131100	160782560	4970	4970	4970	4970	0
350	20240228	131000	160782560	4970	4970	4970	4970	0
351	20240228	130900	160782560	4970	4970	4970	4970	0
352	20240228	130800	160782560	4970	4970	4970	4970	0
353	20240228	130700	160782560	4970	4970	4970	4970	50
354	20240228	130600	160534060	4970	4970	4970	4970	0
355	20240228	130500	160534060	4970	4970	4970	4970	1
356	20240228	130400	160529090	4965	4965	4965	4965	23
357	20240228	130300	160414895	4970	4970	4970	4970	1
358	20240228	130200	160409925	4970	4970	4970	4970	50
359	20240228	130100	160161425	4980	4980	4980	4980	0
360	20240228	130000	160161425	4980	4970	4980	4970	1283
361	20240228	125900	153784815	4980	4980	4980	4980	0
362	20240228	125800	153784815	4980	4980	4980	4980	0
363	20240228	125700	153784815	4980	4980	4980	4980	1
364	20240228	125600	153779835	4980	4980	4980	4980	1
365	20240228	125500	153774855	4980	4980	4980	4980	0
366	20240228	125400	153774855	4980	4980	4980	4980	0
367	20240228	125300	153774855	4980	4980	4980	4980	60
368	20240228	125200	153476055	4975	4980	4980	4975	538
369	20240228	125100	150797835	4990	4990	4990	4990	10
370	20240228	125000	150747935	4990	4990	4990	4990	0
371	20240228	124900	150747935	4990	4990	4990	4990	0
372	20240228	124800	150747935	4990	4990	4990	4990	227
373	20240228	124700	149615205	4990	4990	4990	4990	1
374	20240228	124600	149610215	4975	4975	4975	4975	0
375	20240228	124500	149610215	4975	4975	4975	4975	0
376	20240228	124400	149610215	4975	4975	4975	4975	0
377	20240228	124300	149610215	4975	4975	4975	4975	806
378	20240228	124200	145600365	4985	4985	4985	4985	0
379	20240228	124100	145600365	4985	4985	4985	4985	0
380	20240228	124000	145600365	4985	4995	5000	4985	1530
381	20240228	123900	137969815	4990	4990	4990	4990	0
382	20240228	123800	137969815	4990	4990	4990	4990	0
383	20240228	123700	137969815	4990	4980	4990	4980	900
384	20240228	123600	133484315	4985	4985	4985	4985	0
385	20240228	123500	133484315	4985	4985	4985	4985	0
386	20240228	123400	133484315	4985	4985	4985	4985	0
387	20240228	123300	133484315	4985	4985	4985	4985	100
388	20240228	123200	132985815	4985	4985	4985	4985	0
389	20240228	123100	132985815	4985	4985	4985	4985	0
390	20240228	123000	132985815	4985	4985	4985	4985	1
391	20240228	122900	132980830	4970	4970	4970	4970	0
392	20240228	122800	132980830	4970	4970	4970	4970	0
393	20240228	122700	132980830	4970	4970	4970	4970	0
394	20240228	122600	132980830	4970	4980	4980	4970	2758
395	20240228	122500	119252640	4990	4990	4990	4990	0
396	20240228	122400	119252640	4990	4990	4990	4990	0
397	20240228	122300	119252640	4990	4990	4990	4990	100
398	20240228	122200	118753640	4990	4990	4990	4990	0
399	20240228	122100	118753640	4990	4990	4990	4990	1
400	20240228	122000	118748650	4985	4985	4985	4985	111
401	20240228	121900	118195315	4980	4980	4980	4980	30
402	20240228	121800	118045915	4990	4990	4990	4990	0
403	20240228	121700	118045915	4990	4990	4990	4990	210
404	20240228	121600	116998015	4990	4990	4990	4990	0
405	20240228	121500	116998015	4990	4990	4990	4990	0
406	20240228	121400	116998015	4990	4990	4990	4990	0
407	20240228	121300	116998015	4990	4990	4990	4990	2
408	20240228	121200	116988035	4990	4990	4990	4990	1
409	20240228	121100	116983045	4985	4985	4985	4985	0
410	20240228	121000	116983045	4985	4985	4985	4985	0
411	20240228	120900	116983045	4985	4985	4985	4985	0
412	20240228	120800	116983045	4985	4985	4985	4985	2
413	20240228	120700	116973075	4990	4990	4990	4990	0
414	20240228	120600	116973075	4990	4990	4990	4990	0
415	20240228	120500	116973075	4990	4990	4990	4990	0
416	20240228	120400	116973075	4990	4990	4990	4990	5
417	20240228	120300	116948125	4990	4995	4995	4990	123
418	20240228	120200	116334350	4990	4985	4990	4985	278
419	20240228	120100	114947365	4985	4985	4985	4985	57
420	20240228	120000	114663220	4995	4995	4995	4995	0
421	20240228	115900	114663220	4995	4995	4995	4995	0
422	20240228	115800	114663220	4995	4995	4995	4995	0
423	20240228	115700	114663220	4995	4995	4995	4995	0
424	20240228	115600	114663220	4995	4995	4995	4995	0
425	20240228	115500	114663220	4995	4995	4995	4995	0
426	20240228	115400	114663220	4995	4995	4995	4995	0
427	20240228	115300	114663220	4995	4995	4995	4995	0
428	20240228	115200	114663220	4995	4995	4995	4995	0
429	20240228	115100	114663220	4995	4995	4995	4995	0
430	20240228	115000	114663220	4995	4995	4995	4995	1
431	20240228	114900	114658225	4990	4990	4990	4990	0
432	20240228	114800	114658225	4990	4990	4990	4990	0
433	20240228	114700	114658225	4990	4990	4990	4990	0
434	20240228	114600	114658225	4990	4990	4990	4990	500
435	20240228	114500	112163225	4990	4990	4990	4990	0
436	20240228	114400	112163225	4990	4990	4990	4990	0
437	20240228	114300	112163225	4990	4990	4990	4990	0
438	20240228	114200	112163225	4990	4990	4990	4990	0
439	20240228	114100	112163225	4990	4990	4990	4990	0
440	20240228	114000	112163225	4990	4990	4990	4990	0
441	20240228	113900	112163225	4990	4990	4990	4990	10
442	20240228	113800	112113325	4990	4990	4990	4990	10
443	20240228	113700	112063425	4990	4990	4990	4990	300
444	20240228	113600	110566425	4980	4980	4980	4980	0
445	20240228	113500	110566425	4980	4980	4980	4980	536
446	20240228	113400	107897145	4985	4985	4985	4980	467
447	20240228	113300	105571475	4980	4985	4985	4980	1558
448	20240228	113200	97809160	4990	4990	4990	4990	0
449	20240228	113100	97809160	4990	4990	4990	4990	0
450	20240228	113000	97809160	4990	4990	4990	4990	0
451	20240228	112900	97809160	4990	4990	4990	4990	200
452	20240228	112800	96811160	4990	4990	4990	4985	52
453	20240228	112700	96551930	4995	4990	4995	4990	7
454	20240228	112600	96516995	4990	4990	4990	4990	0
455	20240228	112500	96516995	4990	4990	4990	4990	0
456	20240228	112400	96516995	4990	4990	4990	4990	0
457	20240228	112300	96516995	4990	4990	4990	4990	1
458	20240228	112200	96512005	4985	4985	4985	4985	0
459	20240228	112100	96512005	4985	4990	4990	4985	19
460	20240228	112000	96417280	4990	4995	4995	4990	349
461	20240228	111900	94675760	4995	5000	5000	4995	31
462	20240228	111800	94520865	5000	5000	5000	5000	9
463	20240228	111700	94475865	5000	5000	5000	5000	6
464	20240228	111600	94445865	5000	5000	5000	5000	0
465	20240228	111500	94445865	5000	5000	5000	5000	0
466	20240228	111400	94445865	5000	4995	5000	4995	36
467	20240228	111300	94266040	4995	4995	4995	4995	10
468	20240228	111200	94216090	4995	4995	4995	4995	18
469	20240228	111100	94126180	5000	5000	5000	5000	11
470	20240228	111000	94071180	4995	4995	4995	4995	0
471	20240228	110900	94071180	4995	4995	4995	4995	0
472	20240228	110800	94071180	4995	5000	5000	4995	816
473	20240228	110700	89991235	5010	5010	5010	5010	0
474	20240228	110600	89991235	5010	5010	5010	5010	0
475	20240228	110500	89991235	5010	5010	5010	5010	0
476	20240228	110400	89991235	5010	5010	5010	5010	1
477	20240228	110300	89986225	5000	5000	5000	5000	9
478	20240228	110200	89941225	5010	5010	5010	5010	1175
479	20240228	110100	84054475	5020	5020	5020	5010	53
480	20240228	110000	83788905	5040	5040	5040	5040	1
481	20240228	105900	83783865	5020	5020	5020	5020	6
482	20240228	105800	83753745	5050	5050	5050	5050	0
483	20240228	105700	83753745	5050	5050	5050	5050	0
484	20240228	105600	83753745	5050	5040	5050	5040	12
485	20240228	105500	83693245	5050	5030	5050	5030	80
486	20240228	105400	83290525	5030	5020	5030	5020	148
487	20240228	105300	82547555	5020	5020	5020	5020	0
488	20240228	105200	82547555	5020	5020	5020	5020	5
489	20240228	105100	82522455	5020	5020	5020	5020	0
490	20240228	105000	82522455	5020	5020	5020	5020	0
491	20240228	104900	82522455	5020	5020	5020	5020	10
492	20240228	104800	82472255	5020	5020	5020	5020	0
493	20240228	104700	82472255	5020	5020	5020	5020	1
494	20240228	104600	82467235	5010	5010	5010	5010	4
495	20240228	104500	82447195	5010	5010	5010	5010	2
496	20240228	104400	82437175	5010	5020	5020	5010	204
497	20240228	104300	81415125	5010	5010	5010	5010	4
498	20240228	104200	81395085	5020	5020	5020	5020	0
499	20240228	104100	81395085	5020	5020	5020	5020	9
500	20240228	104000	81349905	5020	5020	5020	5020	1
501	20240228	103900	81344885	5020	5020	5020	5020	30
502	20240228	103800	81194285	5020	5020	5020	5020	10
503	20240228	103700	81144085	5020	5020	5020	5020	47
504	20240228	103600	80908145	5020	5020	5020	5020	9
505	20240228	103500	80862965	5020	5020	5020	5020	0
506	20240228	103400	80862965	5020	5020	5020	5020	0
507	20240228	103300	80862965	5020	5020	5020	5020	0
508	20240228	103200	80862965	5020	5020	5020	5020	0
509	20240228	103100	80862965	5020	5020	5020	5020	1
510	20240228	103000	80857945	5000	5000	5000	5000	0
511	20240228	102900	80857945	5000	5000	5000	5000	1
512	20240228	102800	80852945	5020	5000	5020	5000	51
513	20240228	102700	80597925	5020	5020	5020	5020	0
514	20240228	102600	80597925	5020	5020	5020	5020	0
515	20240228	102500	80597925	5020	5010	5020	5010	2
516	20240228	102400	80587895	5010	5010	5010	5010	27
517	20240228	102300	80452625	5000	5000	5000	4995	434
518	20240228	102200	78284615	5010	5010	5010	5010	1
519	20240228	102100	78279605	4995	5010	5010	4995	75
520	20240228	102000	77904675	5020	5020	5020	5020	0
521	20240228	101900	77904675	5020	5020	5020	5020	0
522	20240228	101800	77904675	5020	5020	5020	5020	0
523	20240228	101700	77904675	5020	5000	5020	5000	21
524	20240228	101600	77799655	5000	5000	5000	5000	0
525	20240228	101500	77799655	5000	5020	5020	5000	500
526	20240228	101400	75299295	5030	5030	5030	5030	0
527	20240228	101300	75299295	5030	5030	5030	5030	1
528	20240228	101200	75294265	5020	5020	5020	5020	2
529	20240228	101100	75284225	5030	5030	5030	5030	0
530	20240228	101000	75284225	5030	5030	5030	5030	192
531	20240228	100900	74318465	5050	5050	5050	5050	31
532	20240228	100800	74161915	5050	5050	5050	5050	1
533	20240228	100700	74156865	5060	5060	5060	5060	0
534	20240228	100600	74156865	5060	5060	5060	5060	1
535	20240228	100500	74151805	5060	5060	5060	5060	0
536	20240228	100400	74151805	5060	5060	5060	5060	0
537	20240228	100300	74151805	5060	5060	5060	5060	0
538	20240228	100200	74151805	5060	5060	5060	5060	0
539	20240228	100100	74151805	5060	5060	5060	5060	0
540	20240228	100000	74151805	5060	5050	5060	5050	8
541	20240228	095900	74111395	5020	5030	5050	5020	12
542	20240228	095800	74050845	5030	5030	5030	5030	40
543	20240228	095700	73849645	5030	5030	5030	5030	0
544	20240228	095600	73849645	5030	5010	5030	5000	101
545	20240228	095500	73344515	5030	5030	5030	5010	396
546	20240228	095400	71357265	5060	5050	5060	5030	380
547	20240228	095300	69438265	5050	5050	5050	5050	0
548	20240228	095200	69438265	5050	5050	5050	5050	0
549	20240228	095100	69438265	5050	5050	5050	5050	0
550	20240228	095000	69438265	5050	5050	5050	5050	1
551	20240228	094900	69433215	5040	5040	5040	5040	3
552	20240228	094800	69418095	5040	5030	5040	5030	1701
553	20240228	094700	60855035	5030	5020	5030	5020	101
554	20240228	094600	60348005	5030	5030	5030	5030	2
555	20240228	094500	60337945	5040	5030	5040	5030	2207
556	20240228	094400	49216325	5020	5020	5020	5020	81
557	20240228	094300	48809705	5020	5010	5020	5010	162
558	20240228	094200	47998075	5010	5010	5010	5010	0
559	20240228	094100	47998075	5010	5010	5010	5010	11
560	20240228	094000	47942965	5020	5020	5020	5020	0
561	20240228	093900	47942965	5020	5010	5020	5010	31
562	20240228	093800	47787645	5000	5010	5010	5000	135
563	20240228	093700	47112185	5020	5020	5020	5020	0
564	20240228	093600	47112185	5020	5020	5020	5010	52
565	20240228	093500	46851645	5030	5030	5030	5030	1
566	20240228	093400	46846615	5030	5030	5030	5030	0
567	20240228	093300	46846615	5030	5030	5030	5030	1
568	20240228	093200	46841585	5020	5020	5020	5020	51
569	20240228	093100	46585565	5020	5020	5020	5020	0
570	20240228	093000	46585565	5020	5020	5020	5020	1
571	20240228	092900	46580545	5010	5010	5010	5010	0
572	20240228	092800	46580545	5010	5010	5010	5010	11
573	20240228	092700	46525435	5020	5020	5020	5020	0
574	20240228	092600	46525435	5020	5020	5020	5020	3
575	20240228	092500	46510375	5020	5020	5020	5020	0
576	20240228	092400	46510375	5020	5020	5020	5020	100
577	20240228	092300	46008375	5020	5020	5020	5020	65
578	20240228	092200	45682075	5020	5020	5020	5020	0
579	20240228	092100	45682075	5020	5020	5020	5020	56
580	20240228	092000	45400955	5040	5040	5040	5040	702
581	20240228	091900	41862875	5040	5040	5040	5040	235
582	20240228	091800	40678475	5040	5040	5040	5040	51
583	20240228	091700	40421435	5030	5030	5030	5030	600
584	20240228	091600	37403435	5030	5020	5030	5020	160
585	20240228	091500	36600225	5010	5010	5010	5010	5
586	20240228	091400	36575175	5030	5020	5030	5020	550
587	20240228	091300	33808975	5020	5020	5020	5020	200
588	20240228	091200	32804975	5010	5010	5010	5010	0
589	20240228	091100	32804975	5010	5010	5010	5010	1
590	20240228	091000	32799965	5030	5030	5030	5030	0
591	20240228	090900	32799965	5030	5020	5030	5020	2
592	20240228	090800	32789915	5020	4975	5020	4975	4065
593	20240228	090700	12524100	4960	4965	4965	4960	500
594	20240228	090600	10043875	4985	4985	4985	4985	0
595	20240228	090500	10043875	4985	4985	4985	4985	0
596	20240228	090400	10043875	4985	4985	4985	4985	2
597	20240228	090300	10033905	4965	4970	4985	4960	1101
598	20240228	090200	4567630	4970	4990	4990	4970	462
599	20240228	090100	2271290	4995	4995	4995	4995	10
600	20240228	090000	2221340	5000	4970	5000	4970	446