KissMeData/037030/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	191900	182140370	2970	2970	2970	2970	960
3	20240228	191800	182140370	2970	2970	2970	2970	0
4	20240228	191700	182140370	2970	2970	2970	2970	0
5	20240228	191600	182140370	2970	2970	2970	2970	0
6	20240228	191500	182140370	2970	2970	2970	2970	0
7	20240228	191400	182140370	2970	2970	2970	2970	0
8	20240228	191300	182140370	2970	2970	2970	2970	0
9	20240228	191200	182140370	2970	2970	2970	2970	0
10	20240228	191100	182140370	2970	2970	2970	2970	0
11	20240228	191000	182140370	2970	2970	2970	2970	0
12	20240228	190900	182140370	2970	2970	2970	2970	0
13	20240228	190800	182140370	2970	2970	2970	2970	0
14	20240228	190700	182140370	2970	2970	2970	2970	0
15	20240228	190600	182140370	2970	2970	2970	2970	0
16	20240228	190500	182140370	2970	2970	2970	2970	0
17	20240228	190400	182140370	2970	2970	2970	2970	0
18	20240228	190300	182140370	2970	2970	2970	2970	0
19	20240228	190200	182140370	2970	2970	2970	2970	0
20	20240228	190100	182140370	2970	2970	2970	2970	0
21	20240228	190000	182140370	2970	2970	2970	2970	0
22	20240228	185900	182140370	2970	2970	2970	2970	0
23	20240228	185800	182140370	2970	2970	2970	2970	0
24	20240228	185700	182140370	2970	2970	2970	2970	0
25	20240228	185600	182140370	2970	2970	2970	2970	0
26	20240228	185500	182140370	2970	2970	2970	2970	0
27	20240228	185400	182140370	2970	2970	2970	2970	0
28	20240228	185300	182140370	2970	2970	2970	2970	0
29	20240228	185200	182140370	2970	2970	2970	2970	0
30	20240228	185100	182140370	2970	2970	2970	2970	0
31	20240228	185000	182140370	2970	2970	2970	2970	0
32	20240228	184900	182140370	2970	2970	2970	2970	960
33	20240228	184800	182140370	2970	2970	2970	2970	0
34	20240228	184700	182140370	2970	2970	2970	2970	0
35	20240228	184600	182140370	2970	2970	2970	2970	0
36	20240228	184500	182140370	2970	2970	2970	2970	0
37	20240228	184400	182140370	2970	2970	2970	2970	0
38	20240228	184300	182140370	2970	2970	2970	2970	0
39	20240228	184200	182140370	2970	2970	2970	2970	0
40	20240228	184100	182140370	2970	2970	2970	2970	0
41	20240228	184000	182140370	2970	2970	2970	2970	0
42	20240228	183900	182140370	2970	2970	2970	2970	0
43	20240228	183800	182140370	2970	2970	2970	2970	0
44	20240228	183700	182140370	2970	2970	2970	2970	0
45	20240228	183600	182140370	2970	2970	2970	2970	0
46	20240228	183500	182140370	2970	2970	2970	2970	0
47	20240228	183400	182140370	2970	2970	2970	2970	0
48	20240228	183300	182140370	2970	2970	2970	2970	0
49	20240228	183200	182140370	2970	2970	2970	2970	0
50	20240228	183100	182140370	2970	2970	2970	2970	0
51	20240228	183000	182140370	2970	2970	2970	2970	0
52	20240228	182900	182140370	2970	2970	2970	2970	0
53	20240228	182800	182140370	2970	2970	2970	2970	0
54	20240228	182700	182140370	2970	2970	2970	2970	0
55	20240228	182600	182140370	2970	2970	2970	2970	0
56	20240228	182500	182140370	2970	2970	2970	2970	0
57	20240228	182400	182140370	2970	2970	2970	2970	0
58	20240228	182300	182140370	2970	2970	2970	2970	0
59	20240228	182200	182140370	2970	2970	2970	2970	0
60	20240228	182100	182140370	2970	2970	2970	2970	0
61	20240228	182000	182140370	2970	2970	2970	2970	0
62	20240228	181900	182140370	2970	2970	2970	2970	960
63	20240228	181800	182140370	2970	2970	2970	2970	0
64	20240228	181700	182140370	2970	2970	2970	2970	0
65	20240228	181600	182140370	2970	2970	2970	2970	0
66	20240228	181500	182140370	2970	2970	2970	2970	0
67	20240228	181400	182140370	2970	2970	2970	2970	0
68	20240228	181300	182140370	2970	2970	2970	2970	0
69	20240228	181200	182140370	2970	2970	2970	2970	0
70	20240228	181100	182140370	2970	2970	2970	2970	0
71	20240228	181000	182140370	2970	2970	2970	2970	0
72	20240228	180900	182140370	2970	2970	2970	2970	0
73	20240228	180800	182140370	2970	2970	2970	2970	0
74	20240228	180700	182140370	2970	2970	2970	2970	0
75	20240228	180600	182140370	2970	2970	2970	2970	0
76	20240228	180500	182140370	2970	2970	2970	2970	0
77	20240228	180400	182140370	2970	2970	2970	2970	0
78	20240228	180300	182140370	2970	2970	2970	2970	0
79	20240228	180200	182140370	2970	2970	2970	2970	0
80	20240228	180100	182140370	2970	2970	2970	2970	0
81	20240228	180000	182140370	2970	2970	2970	2970	0
82	20240228	175900	182140370	2970	2970	2970	2970	0
83	20240228	175800	182140370	2970	2970	2970	2970	0
84	20240228	175700	182140370	2970	2970	2970	2970	0
85	20240228	175600	182140370	2970	2970	2970	2970	0
86	20240228	175500	182140370	2970	2970	2970	2970	0
87	20240228	175400	182140370	2970	2970	2970	2970	0
88	20240228	175300	182140370	2970	2970	2970	2970	0
89	20240228	175200	182140370	2970	2970	2970	2970	0
90	20240228	175100	182140370	2970	2970	2970	2970	0
91	20240228	175000	182140370	2970	2970	2970	2970	0
92	20240228	174900	182140370	2970	2970	2970	2970	960
93	20240228	174800	182140370	2970	2970	2970	2970	0
94	20240228	174700	182140370	2970	2970	2970	2970	0
95	20240228	174600	182140370	2970	2970	2970	2970	0
96	20240228	174500	182140370	2970	2970	2970	2970	0
97	20240228	174400	182140370	2970	2970	2970	2970	0
98	20240228	174300	182140370	2970	2970	2970	2970	0
99	20240228	174200	182140370	2970	2970	2970	2970	0
100	20240228	174100	182140370	2970	2970	2970	2970	0
101	20240228	174000	182140370	2970	2970	2970	2970	0
102	20240228	173900	182140370	2970	2970	2970	2970	0
103	20240228	173800	182140370	2970	2970	2970	2970	0
104	20240228	173700	182140370	2970	2970	2970	2970	0
105	20240228	173600	182140370	2970	2970	2970	2970	0
106	20240228	173500	182140370	2970	2970	2970	2970	0
107	20240228	173400	182140370	2970	2970	2970	2970	0
108	20240228	173300	182140370	2970	2970	2970	2970	0
109	20240228	173200	182140370	2970	2970	2970	2970	0
110	20240228	173100	182140370	2970	2970	2970	2970	0
111	20240228	173000	182140370	2970	2970	2970	2970	0
112	20240228	172900	182140370	2970	2970	2970	2970	0
113	20240228	172800	182140370	2970	2970	2970	2970	0
114	20240228	172700	182140370	2970	2970	2970	2970	0
115	20240228	172600	182140370	2970	2970	2970	2970	0
116	20240228	172500	182140370	2970	2970	2970	2970	0
117	20240228	172400	182140370	2970	2970	2970	2970	0
118	20240228	172300	182140370	2970	2970	2970	2970	0
119	20240228	172200	182140370	2970	2970	2970	2970	0
120	20240228	172100	182140370	2970	2970	2970	2970	0
121	20240228	172000	182140370	2970	2970	2970	2970	0
122	20240228	171900	182140370	2970	2970	2970	2970	960
123	20240228	171800	182140370	2970	2970	2970	2970	0
124	20240228	171700	182140370	2970	2970	2970	2970	0
125	20240228	171600	182140370	2970	2970	2970	2970	0
126	20240228	171500	182140370	2970	2970	2970	2970	0
127	20240228	171400	182140370	2970	2970	2970	2970	0
128	20240228	171300	182140370	2970	2970	2970	2970	0
129	20240228	171200	182140370	2970	2970	2970	2970	0
130	20240228	171100	182140370	2970	2970	2970	2970	0
131	20240228	171000	182140370	2970	2970	2970	2970	0
132	20240228	170900	182140370	2970	2970	2970	2970	0
133	20240228	170800	182140370	2970	2970	2970	2970	0
134	20240228	170700	182140370	2970	2970	2970	2970	0
135	20240228	170600	182140370	2970	2970	2970	2970	0
136	20240228	170500	182140370	2970	2970	2970	2970	0
137	20240228	170400	182140370	2970	2970	2970	2970	0
138	20240228	170300	182140370	2970	2970	2970	2970	0
139	20240228	170200	182140370	2970	2970	2970	2970	0
140	20240228	170100	182140370	2970	2970	2970	2970	0
141	20240228	170000	182140370	2970	2970	2970	2970	0
142	20240228	165900	182140370	2970	2970	2970	2970	0
143	20240228	165800	182140370	2970	2970	2970	2970	0
144	20240228	165700	182140370	2970	2970	2970	2970	0
145	20240228	165600	182140370	2970	2970	2970	2970	0
146	20240228	165500	182140370	2970	2970	2970	2970	0
147	20240228	165400	182140370	2970	2970	2970	2970	0
148	20240228	165300	182140370	2970	2970	2970	2970	0
149	20240228	165200	182140370	2970	2970	2970	2970	0
150	20240228	165100	182140370	2970	2970	2970	2970	0
151	20240228	165000	182140370	2970	2970	2970	2970	0
152	20240228	164900	182140370	2970	2970	2970	2970	960
153	20240228	164800	182140370	2970	2970	2970	2970	0
154	20240228	164700	182140370	2970	2970	2970	2970	0
155	20240228	164600	182140370	2970	2970	2970	2970	0
156	20240228	164500	182140370	2970	2970	2970	2970	0
157	20240228	164400	182140370	2970	2970	2970	2970	0
158	20240228	164300	182140370	2970	2970	2970	2970	0
159	20240228	164200	182140370	2970	2970	2970	2970	0
160	20240228	164100	182140370	2970	2970	2970	2970	0
161	20240228	164000	182140370	2970	2970	2970	2970	0
162	20240228	163900	182140370	2970	2970	2970	2970	0
163	20240228	163800	182140370	2970	2970	2970	2970	0
164	20240228	163700	182140370	2970	2970	2970	2970	0
165	20240228	163600	182140370	2970	2970	2970	2970	0
166	20240228	163500	182140370	2970	2970	2970	2970	0
167	20240228	163400	182140370	2970	2970	2970	2970	0
168	20240228	163300	182140370	2970	2970	2970	2970	0
169	20240228	163200	182140370	2970	2970	2970	2970	0
170	20240228	163100	182140370	2970	2970	2970	2970	0
171	20240228	163000	182140370	2970	2970	2970	2970	0
172	20240228	162900	182140370	2970	2970	2970	2970	0
173	20240228	162800	182140370	2970	2970	2970	2970	0
174	20240228	162700	182140370	2970	2970	2970	2970	0
175	20240228	162600	182140370	2970	2970	2970	2970	0
176	20240228	162500	182140370	2970	2970	2970	2970	0
177	20240228	162400	182140370	2970	2970	2970	2970	0
178	20240228	162300	182140370	2970	2970	2970	2970	0
179	20240228	162200	182140370	2970	2970	2970	2970	0
180	20240228	162100	182140370	2970	2970	2970	2970	0
181	20240228	162000	182140370	2970	2970	2970	2970	0
182	20240228	161900	182140370	2970	2970	2970	2970	960
183	20240228	161800	182140370	2970	2970	2970	2970	0
184	20240228	161700	182140370	2970	2970	2970	2970	0
185	20240228	161600	182140370	2970	2970	2970	2970	0
186	20240228	161500	182140370	2970	2970	2970	2970	0
187	20240228	161400	182140370	2970	2970	2970	2970	0
188	20240228	161300	182140370	2970	2970	2970	2970	0
189	20240228	161200	182140370	2970	2970	2970	2970	0
190	20240228	161100	182140370	2970	2970	2970	2970	0
191	20240228	161000	182140370	2970	2970	2970	2970	0
192	20240228	160900	182140370	2970	2970	2970	2970	0
193	20240228	160800	182140370	2970	2970	2970	2970	0
194	20240228	160700	182140370	2970	2970	2970	2970	0
195	20240228	160600	182140370	2970	2970	2970	2970	0
196	20240228	160500	182140370	2970	2970	2970	2970	0
197	20240228	160400	182140370	2970	2970	2970	2970	0
198	20240228	160300	182140370	2970	2970	2970	2970	0
199	20240228	160200	182140370	2970	2970	2970	2970	0
200	20240228	160100	182140370	2970	2970	2970	2970	0
201	20240228	160000	182140370	2970	2970	2970	2970	0
202	20240228	155900	182140370	2970	2970	2970	2970	0
203	20240228	155800	182140370	2970	2970	2970	2970	0
204	20240228	155700	182140370	2970	2970	2970	2970	0
205	20240228	155600	182140370	2970	2970	2970	2970	0
206	20240228	155500	182140370	2970	2970	2970	2970	0
207	20240228	155400	182140370	2970	2970	2970	2970	0
208	20240228	155300	182140370	2970	2970	2970	2970	0
209	20240228	155200	182140370	2970	2970	2970	2970	0
210	20240228	155100	182140370	2970	2970	2970	2970	0
211	20240228	155000	182140370	2970	2970	2970	2970	0
212	20240228	154900	182140370	2970	2970	2970	2970	960
213	20240228	154800	182140370	2970	2970	2970	2970	0
214	20240228	154700	182140370	2970	2970	2970	2970	0
215	20240228	154600	182140370	2970	2970	2970	2970	0
216	20240228	154500	182140370	2970	2970	2970	2970	0
217	20240228	154400	182140370	2970	2970	2970	2970	0
218	20240228	154300	182140370	2970	2970	2970	2970	0
219	20240228	154200	182140370	2970	2970	2970	2970	0
220	20240228	154100	182140370	2970	2970	2970	2970	0
221	20240228	154000	182140370	2970	2970	2970	2970	0
222	20240228	153900	182140370	2970	2970	2970	2970	0
223	20240228	153800	182140370	2970	2970	2970	2970	0
224	20240228	153700	182140370	2970	2970	2970	2970	0
225	20240228	153600	182140370	2970	2970	2970	2970	0
226	20240228	153500	182140370	2970	2970	2970	2970	0
227	20240228	153400	182140370	2970	2970	2970	2970	0
228	20240228	153300	182140370	2970	2970	2970	2970	0
229	20240228	153200	182140370	2970	2970	2970	2970	0
230	20240228	153100	182140370	2970	2970	2970	2970	0
231	20240228	153000	182140370	2970	2970	2970	2970	960
232	20240228	152900	179289170	2970	2970	2970	2970	0
233	20240228	152800	179289170	2970	2970	2970	2970	0
234	20240228	152700	179289170	2970	2970	2970	2970	0
235	20240228	152600	179289170	2970	2970	2970	2970	0
236	20240228	152500	179289170	2970	2970	2970	2970	0
237	20240228	152400	179289170	2970	2970	2970	2970	0
238	20240228	152300	179289170	2970	2970	2970	2970	0
239	20240228	152200	179289170	2970	2970	2970	2970	0
240	20240228	152100	179289170	2970	2970	2970	2970	0
241	20240228	152000	179289170	2970	2970	2970	2970	0
242	20240228	151900	179289170	2970	2960	2970	2955	1348
243	20240228	151800	175300105	2970	2970	2970	2965	217
244	20240228	151700	174655665	2970	2970	2970	2970	2
245	20240228	151600	174649725	2970	2970	2970	2970	5
246	20240228	151500	174634875	2970	2970	2970	2970	0
247	20240228	151400	174634875	2970	2965	2970	2965	4
248	20240228	151300	174623005	2960	2965	2965	2960	2351
249	20240228	151200	167663995	2965	2965	2965	2965	28
250	20240228	151100	167580975	2965	2970	2970	2965	24
251	20240228	151000	167509805	2960	2970	2970	2960	402
252	20240228	150900	166318865	2965	2965	2965	2965	305
253	20240228	150800	165414540	2965	2965	2965	2965	3
254	20240228	150700	165405645	2970	2970	2970	2970	1
255	20240228	150600	165402675	2965	2965	2965	2965	2255
256	20240228	150500	158716600	2970	2970	2970	2970	0
257	20240228	150400	158716600	2970	2970	2970	2970	2
258	20240228	150300	158710660	2970	2970	2970	2970	28
259	20240228	150200	158627500	2975	2970	2975	2970	2
260	20240228	150100	158621555	2975	2975	2975	2975	0
261	20240228	150000	158621555	2975	2975	2975	2975	0
262	20240228	145900	158621555	2975	2975	2975	2975	0
263	20240228	145800	158621555	2975	2970	2975	2970	30
264	20240228	145700	158532315	2975	2975	2975	2975	0
265	20240228	145600	158532315	2975	2975	2975	2975	0
266	20240228	145500	158532315	2975	2975	2975	2975	156
267	20240228	145400	158068215	2975	2975	2975	2975	80
268	20240228	145300	157830215	2975	2975	2975	2975	81
269	20240228	145200	157589240	2975	2975	2975	2975	0
270	20240228	145100	157589240	2975	2975	2975	2975	0
271	20240228	145000	157589240	2975	2975	2975	2975	0
272	20240228	144900	157589240	2975	2975	2975	2965	3
273	20240228	144800	157580325	2965	2965	2965	2965	1
274	20240228	144700	157577360	2965	2965	2965	2965	731
275	20240228	144600	155409945	2965	2965	2965	2965	0
276	20240228	144500	155409945	2965	2965	2965	2965	288
277	20240228	144400	154556025	2965	2965	2965	2965	0
278	20240228	144300	154556025	2965	2965	2965	2965	1258
279	20240228	144200	150826055	2975	2975	2975	2975	0
280	20240228	144100	150826055	2975	2970	2975	2970	2033
281	20240228	144000	144788035	2975	2975	2975	2975	5
282	20240228	143900	144773160	2975	2975	2975	2975	0
283	20240228	143800	144773160	2975	2975	2975	2975	5
284	20240228	143700	144758285	2975	2975	2975	2975	0
285	20240228	143600	144758285	2975	2975	2975	2975	0
286	20240228	143500	144758285	2975	2975	2975	2975	0
287	20240228	143400	144758285	2975	2975	2975	2975	0
288	20240228	143300	144758285	2975	2975	2975	2975	0
289	20240228	143200	144758285	2975	2975	2975	2975	0
290	20240228	143100	144758285	2975	2975	2975	2975	1
291	20240228	143000	144755310	2980	2980	2980	2980	0
292	20240228	142900	144755310	2980	2980	2980	2980	0
293	20240228	142800	144755310	2980	2980	2980	2980	27
294	20240228	142700	144674850	2980	2980	2980	2980	0
295	20240228	142600	144674850	2980	2980	2980	2980	0
296	20240228	142500	144674850	2980	2980	2980	2970	28
297	20240228	142400	144591650	2975	2975	2975	2975	450
298	20240228	142300	143252900	2980	2980	2980	2980	0
299	20240228	142200	143252900	2980	2980	2980	2980	0
300	20240228	142100	143252900	2980	2980	2980	2980	0
301	20240228	142000	143252900	2980	2975	2980	2975	16
302	20240228	141900	143205295	2975	2975	2975	2975	360
303	20240228	141800	142134295	2975	2975	2975	2975	5
304	20240228	141700	142119420	2980	2980	2980	2980	0
305	20240228	141600	142119420	2980	2980	2980	2980	0
306	20240228	141500	142119420	2980	2980	2980	2980	0
307	20240228	141400	142119420	2980	2980	2980	2980	0
308	20240228	141300	142119420	2980	2980	2980	2980	0
309	20240228	141200	142119420	2980	2980	2980	2980	0
310	20240228	141100	142119420	2980	2980	2980	2980	20
311	20240228	141000	142059820	2980	2980	2980	2980	0
312	20240228	140900	142059820	2980	2980	2980	2980	0
313	20240228	140800	142059820	2980	2980	2980	2980	2
314	20240228	140700	142053860	2980	2980	2980	2980	2
315	20240228	140600	142047900	2970	2970	2970	2970	204
316	20240228	140500	141442020	2975	2975	2975	2975	16
317	20240228	140400	141394420	2975	2975	2975	2975	34
318	20240228	140300	141293270	2975	2975	2975	2975	0
319	20240228	140200	141293270	2975	2975	2975	2975	0
320	20240228	140100	141293270	2975	2975	2975	2975	0
321	20240228	140000	141293270	2975	2975	2975	2975	0
322	20240228	135900	141293270	2975	2975	2975	2975	2
323	20240228	135800	141287320	2970	2970	2975	2970	530
324	20240228	135700	139713070	2970	2970	2970	2970	300
325	20240228	135600	138822070	2970	2970	2970	2970	0
326	20240228	135500	138822070	2970	2970	2970	2970	0
327	20240228	135400	138822070	2970	2970	2970	2970	0
328	20240228	135300	138822070	2970	2970	2970	2970	0
329	20240228	135200	138822070	2970	2970	2970	2970	0
330	20240228	135100	138822070	2970	2965	2970	2960	311
331	20240228	135000	137901460	2970	2970	2970	2970	7
332	20240228	134900	137880670	2965	2965	2965	2965	532
333	20240228	134800	136303290	2970	2970	2970	2970	0
334	20240228	134700	136303290	2970	2970	2970	2960	9
335	20240228	134600	136276610	2960	2970	2970	2960	297
336	20240228	134500	135396020	2970	2965	2970	2965	1020
337	20240228	134400	132371230	2970	2970	2970	2970	32
338	20240228	134300	132276190	2970	2970	2970	2970	0
339	20240228	134200	132276190	2970	2970	2970	2970	0
340	20240228	134100	132276190	2970	2970	2970	2970	0
341	20240228	134000	132276190	2970	2970	2970	2970	0
342	20240228	133900	132276190	2970	2970	2970	2970	1
343	20240228	133800	132273220	2970	2970	2970	2970	7
344	20240228	133700	132252430	2970	2970	2970	2970	300
345	20240228	133600	131361430	2970	2970	2970	2970	0
346	20240228	133500	131361430	2970	2970	2970	2970	0
347	20240228	133400	131361430	2970	2970	2970	2970	0
348	20240228	133300	131361430	2970	2970	2970	2970	0
349	20240228	133200	131361430	2970	2970	2970	2970	0
350	20240228	133100	131361430	2970	2970	2970	2970	3
351	20240228	133000	131352520	2970	2970	2970	2970	20
352	20240228	132900	131293120	2965	2965	2965	2965	0
353	20240228	132800	131293120	2965	2970	2970	2965	1100
354	20240228	132700	128031120	2970	2970	2970	2970	0
355	20240228	132600	128031120	2970	2970	2970	2970	0
356	20240228	132500	128031120	2970	2970	2970	2970	0
357	20240228	132400	128031120	2970	2970	2970	2970	0
358	20240228	132300	128031120	2970	2970	2970	2970	0
359	20240228	132200	128031120	2970	2970	2970	2970	2
360	20240228	132100	128025180	2965	2965	2965	2965	0
361	20240228	132000	128025180	2965	2965	2965	2965	198
362	20240228	131900	127438110	2970	2970	2970	2970	0
363	20240228	131800	127438110	2970	2970	2970	2970	0
364	20240228	131700	127438110	2970	2970	2970	2970	1
365	20240228	131600	127435140	2980	2980	2980	2980	5
366	20240228	131500	127420240	2980	2980	2980	2980	1
367	20240228	131400	127417260	2975	2975	2975	2975	1
368	20240228	131300	127414285	2965	2965	2965	2965	0
369	20240228	131200	127414285	2965	2965	2965	2965	415
370	20240228	131100	126183810	2965	2965	2965	2965	0
371	20240228	131000	126183810	2965	2965	2965	2965	0
372	20240228	130900	126183810	2965	2965	2965	2965	0
373	20240228	130800	126183810	2965	2970	2970	2965	899
374	20240228	130700	123517265	2975	2975	2975	2975	845
375	20240228	130600	121003390	2975	2975	2975	2975	68
376	20240228	130500	120801090	2975	2975	2975	2975	0
377	20240228	130400	120801090	2975	2975	2975	2975	0
378	20240228	130300	120801090	2975	2975	2975	2975	35
379	20240228	130200	120696965	2975	2970	2975	2970	83
380	20240228	130100	120450290	2975	2975	2975	2975	34
381	20240228	130000	120349140	2975	2970	2975	2970	12
382	20240228	125900	120313470	2965	2965	2965	2965	0
383	20240228	125800	120313470	2965	2965	2965	2965	0
384	20240228	125700	120313470	2965	2965	2965	2965	0
385	20240228	125600	120313470	2965	2965	2965	2965	0
386	20240228	125500	120313470	2965	2965	2965	2965	1
387	20240228	125400	120310505	2965	2965	2965	2965	223
388	20240228	125300	119649310	2970	2970	2970	2970	0
389	20240228	125200	119649310	2970	2970	2970	2970	203
390	20240228	125100	119046400	2975	2975	2975	2975	0
391	20240228	125000	119046400	2975	2975	2975	2975	0
392	20240228	124900	119046400	2975	2975	2975	2975	0
393	20240228	124800	119046400	2975	2975	2975	2975	2
394	20240228	124700	119040450	2975	2975	2975	2975	77
395	20240228	124600	118811375	2975	2975	2975	2975	101
396	20240228	124500	118510900	2980	2980	2980	2980	0
397	20240228	124400	118510900	2980	2980	2980	2980	0
398	20240228	124300	118510900	2980	2980	2980	2980	0
399	20240228	124200	118510900	2980	2980	2980	2980	0
400	20240228	124100	118510900	2980	2980	2980	2980	0
401	20240228	124000	118510900	2980	2980	2980	2980	0
402	20240228	123900	118510900	2980	2975	2980	2975	101
403	20240228	123800	118210420	2980	2970	2980	2970	101
404	20240228	123700	117910440	2980	2980	2980	2980	0
405	20240228	123600	117910440	2980	2980	2980	2980	0
406	20240228	123500	117910440	2980	2980	2980	2980	0
407	20240228	123400	117910440	2980	2980	2980	2980	0
408	20240228	123300	117910440	2980	2980	2980	2980	1006
409	20240228	123200	114912560	2980	2980	2980	2980	0
410	20240228	123100	114912560	2980	2980	2980	2980	0
411	20240228	123000	114912560	2980	2980	2980	2980	4
412	20240228	122900	114900640	2970	2970	2970	2970	10
413	20240228	122800	114870940	2970	2970	2970	2970	5
414	20240228	122700	114856090	2965	2965	2965	2965	450
415	20240228	122600	113521840	2965	2965	2965	2965	0
416	20240228	122500	113521840	2965	2965	2965	2965	0
417	20240228	122400	113521840	2965	2965	2965	2965	450
418	20240228	122300	112187590	2975	2975	2975	2975	0
419	20240228	122200	112187590	2975	2975	2975	2975	0
420	20240228	122100	112187590	2975	2975	2975	2975	700
421	20240228	122000	110105090	2975	2975	2975	2975	0
422	20240228	121900	110105090	2975	2975	2975	2975	0
423	20240228	121800	110105090	2975	2975	2975	2975	0
424	20240228	121700	110105090	2975	2975	2975	2975	0
425	20240228	121600	110105090	2975	2975	2975	2975	2
426	20240228	121500	110099140	2965	2965	2965	2965	302
427	20240228	121400	109203710	2975	2975	2975	2975	0
428	20240228	121300	109203710	2975	2975	2975	2975	1
429	20240228	121200	109200735	2965	2970	2975	2965	540
430	20240228	121100	107599420	2965	2970	2970	2965	1045
431	20240228	121000	104499620	2985	2985	2985	2985	0
432	20240228	120900	104499620	2985	2985	2985	2985	0
433	20240228	120800	104499620	2985	2985	2985	2985	5
434	20240228	120700	104484695	2985	2985	2985	2985	0
435	20240228	120600	104484695	2985	2985	2985	2985	0
436	20240228	120500	104484695	2985	2970	2985	2970	455
437	20240228	120400	103129895	2985	2985	2985	2985	0
438	20240228	120300	103129895	2985	2985	2985	2985	0
439	20240228	120200	103129895	2985	2985	2985	2985	0
440	20240228	120100	103129895	2985	2985	2985	2985	0
441	20240228	120000	103129895	2985	2970	2985	2970	2
442	20240228	115900	103123940	2985	2985	2985	2985	0
443	20240228	115800	103123940	2985	2985	2985	2985	0
444	20240228	115700	103123940	2985	2985	2985	2985	10
445	20240228	115600	103094090	2985	2970	2985	2970	1003
446	20240228	115500	100115165	2985	2985	2985	2985	0
447	20240228	115400	100115165	2985	2985	2985	2985	4
448	20240228	115300	100103225	2970	2975	2975	2970	77
449	20240228	115200	99874155	2980	2980	2980	2980	10
450	20240228	115100	99844355	2985	2985	2985	2985	0
451	20240228	115000	99844355	2985	2985	2985	2985	1
452	20240228	114900	99841370	2980	2980	2980	2980	0
453	20240228	114800	99841370	2980	2980	2980	2975	1447
454	20240228	114700	95536435	2990	2990	2990	2990	0
455	20240228	114600	95536435	2990	2990	2990	2990	0
456	20240228	114500	95536435	2990	2990	2990	2990	1
457	20240228	114400	95533445	2975	2975	2975	2975	0
458	20240228	114300	95533445	2975	2975	2975	2975	700
459	20240228	114200	93450945	2990	2990	2990	2990	0
460	20240228	114100	93450945	2990	2990	2990	2990	0
461	20240228	114000	93450945	2990	2990	2990	2990	1
462	20240228	113900	93447955	2980	2980	2980	2980	58
463	20240228	113800	93275115	2990	2990	2990	2990	2
464	20240228	113700	93269135	2985	2985	2985	2985	447
465	20240228	113600	91934840	2985	2985	2985	2985	0
466	20240228	113500	91934840	2985	2985	2985	2985	0
467	20240228	113400	91934840	2985	2985	2985	2985	1
468	20240228	113300	91931855	2985	2985	2985	2985	0
469	20240228	113200	91931855	2985	2985	2985	2985	0
470	20240228	113100	91931855	2985	2985	2985	2985	0
471	20240228	113000	91931855	2985	2985	2985	2985	3
472	20240228	112900	91922900	2985	2985	2985	2985	0
473	20240228	112800	91922900	2985	2985	2985	2985	7
474	20240228	112700	91902005	2975	2975	2975	2975	4
475	20240228	112600	91890105	2985	2985	2985	2985	0
476	20240228	112500	91890105	2985	2985	2985	2985	0
477	20240228	112400	91890105	2985	2985	2985	2985	0
478	20240228	112300	91890105	2985	2980	2985	2980	45
479	20240228	112200	91755995	2980	2980	2980	2980	0
480	20240228	112100	91755995	2980	2980	2980	2980	96
481	20240228	112000	91469915	2980	2980	2980	2980	500
482	20240228	111900	89979915	2985	2985	2985	2985	0
483	20240228	111800	89979915	2985	2985	2985	2985	0
484	20240228	111700	89979915	2985	2985	2985	2985	0
485	20240228	111600	89979915	2985	2985	2985	2985	0
486	20240228	111500	89979915	2985	2985	2985	2985	0
487	20240228	111400	89979915	2985	2985	2985	2985	0
488	20240228	111300	89979915	2985	2975	2985	2975	430
489	20240228	111200	88700650	2985	2985	2985	2985	0
490	20240228	111100	88700650	2985	2985	2985	2980	111
491	20240228	111000	88369365	2985	2985	2985	2985	0
492	20240228	110900	88369365	2985	2985	2985	2985	2
493	20240228	110800	88363395	2975	2985	2985	2975	152
494	20240228	110700	87911175	2975	2975	2975	2975	0
495	20240228	110600	87911175	2975	2980	2980	2975	2277
496	20240228	110500	81134600	2985	2980	2985	2980	302
497	20240228	110400	80234630	2980	2980	2980	2980	2
498	20240228	110300	80228670	2975	2975	2975	2975	300
499	20240228	110200	79336170	2990	2990	2990	2990	0
500	20240228	110100	79336170	2990	2990	2990	2990	0
501	20240228	110000	79336170	2990	2990	2990	2990	0
502	20240228	105900	79336170	2990	2990	2990	2990	0
503	20240228	105800	79336170	2990	2990	2990	2990	60
504	20240228	105700	79156770	2990	2980	2990	2980	1002
505	20240228	105600	76170790	3000	3000	3000	3000	0
506	20240228	105500	76170790	3000	2985	3000	2980	1693
507	20240228	105400	71122570	3000	3000	3000	3000	1
508	20240228	105300	71119570	3000	3000	3000	3000	0
509	20240228	105200	71119570	3000	3000	3000	3000	0
510	20240228	105100	71119570	3000	3000	3000	3000	0
511	20240228	105000	71119570	3000	3000	3000	3000	0
512	20240228	104900	71119570	3000	3000	3000	3000	0
513	20240228	104800	71119570	3000	2990	3000	2990	101
514	20240228	104700	70817570	3000	3000	3000	3000	0
515	20240228	104600	70817570	3000	3000	3000	3000	1
516	20240228	104500	70814570	3000	3000	3000	3000	0
517	20240228	104400	70814570	3000	3000	3000	3000	0
518	20240228	104300	70814570	3000	3000	3000	3000	0
519	20240228	104200	70814570	3000	3000	3000	3000	0
520	20240228	104100	70814570	3000	3000	3000	3000	0
521	20240228	104000	70814570	3000	3000	3000	3000	3
522	20240228	103900	70805570	2990	2990	2990	2990	0
523	20240228	103800	70805570	2990	3000	3000	2990	4
524	20240228	103700	70793580	3000	3000	3000	3000	0
525	20240228	103600	70793580	3000	3000	3000	3000	0
526	20240228	103500	70793580	3000	3000	3000	3000	0
527	20240228	103400	70793580	3000	3000	3000	3000	0
528	20240228	103300	70793580	3000	3000	3000	3000	0
529	20240228	103200	70793580	3000	3000	3000	3000	0
530	20240228	103100	70793580	3000	3000	3000	3000	0
531	20240228	103000	70793580	3000	3000	3000	3000	0
532	20240228	102900	70793580	3000	3000	3000	3000	0
533	20240228	102800	70793580	3000	2995	3000	2995	22
534	20240228	102700	70727685	2985	2985	2985	2985	1
535	20240228	102600	70724700	3000	3005	3005	2995	8
536	20240228	102500	70700720	2985	3000	3000	2985	301
537	20240228	102400	69797735	3000	3000	3000	3000	0
538	20240228	102300	69797735	3000	3000	3000	3000	0
539	20240228	102200	69797735	3000	3000	3000	3000	0
540	20240228	102100	69797735	3000	3000	3000	3000	0
541	20240228	102000	69797735	3000	2990	3000	2980	5001
542	20240228	101900	54888310	3000	3000	3000	3000	100
543	20240228	101800	54588310	3000	3000	3000	3000	100
544	20240228	101700	54288310	3000	3000	3000	3000	0
545	20240228	101600	54288310	3000	3000	3000	3000	30
546	20240228	101500	54198310	3000	3000	3000	3000	536
547	20240228	101400	52590310	3000	2995	3000	2995	106
548	20240228	101300	52272835	2995	3000	3000	2995	410
549	20240228	101200	51044835	3000	2995	3000	2995	928
550	20240228	101100	48265470	2995	2995	2995	2995	0
551	20240228	101000	48265470	2995	2995	2995	2995	0
552	20240228	100900	48265470	2995	2995	2995	2995	0
553	20240228	100800	48265470	2995	2995	2995	2995	0
554	20240228	100700	48265470	2995	2995	2995	2995	1
555	20240228	100600	48262475	2995	2995	2995	2995	8
556	20240228	100500	48238515	2995	2995	2995	2995	0
557	20240228	100400	48238515	2995	2995	2995	2995	2
558	20240228	100300	48232525	2980	2980	2980	2980	1
559	20240228	100200	48229545	2995	2995	2995	2995	4
560	20240228	100100	48217565	2995	2990	2995	2990	28
561	20240228	100000	48133840	2990	2990	2990	2990	20
562	20240228	095900	48074040	2990	2990	2990	2990	0
563	20240228	095800	48074040	2990	2990	2990	2990	15
564	20240228	095700	48029190	2990	2990	2990	2990	8
565	20240228	095600	48005270	2990	2990	2990	2990	10
566	20240228	095500	47975370	2995	2995	2995	2995	0
567	20240228	095400	47975370	2995	2995	2995	2995	0
568	20240228	095300	47975370	2995	2995	2995	2995	1
569	20240228	095200	47972375	2980	2980	2980	2980	0
570	20240228	095100	47972375	2980	2980	2980	2980	0
571	20240228	095000	47972375	2980	2985	2985	2980	70
572	20240228	094900	47763540	2995	2995	2995	2995	0
573	20240228	094800	47763540	2995	2995	2995	2995	0
574	20240228	094700	47763540	2995	2995	2995	2995	2
575	20240228	094600	47757550	2980	2980	2980	2980	0
576	20240228	094500	47757550	2980	2980	2980	2980	1
577	20240228	094400	47754570	2990	2990	2990	2990	0
578	20240228	094300	47754570	2990	2990	2990	2990	650
579	20240228	094200	45811070	2990	2990	2990	2990	0
580	20240228	094100	45811070	2990	2990	2990	2990	1
581	20240228	094000	45808080	2990	2990	2990	2990	168
582	20240228	093900	45305760	2985	2975	2985	2975	2860
583	20240228	093800	36788445	2975	2975	2975	2975	0
584	20240228	093700	36788445	2975	2980	2980	2975	100
585	20240228	093600	36490745	2985	2985	2985	2985	0
586	20240228	093500	36490745	2985	2985	2985	2985	0
587	20240228	093400	36490745	2985	2985	2985	2985	0
588	20240228	093300	36490745	2985	2990	2990	2985	732
589	20240228	093200	34305565	2990	2990	2990	2990	9
590	20240228	093100	34278655	2990	2990	2990	2990	0
591	20240228	093000	34278655	2990	2990	2990	2990	0
592	20240228	092900	34278655	2990	2990	2990	2990	0
593	20240228	092800	34278655	2990	2990	2990	2990	0
594	20240228	092700	34278655	2990	2990	2990	2990	500
595	20240228	092600	32783655	2990	2990	2990	2990	0
596	20240228	092500	32783655	2990	2985	2990	2985	26
597	20240228	092400	32706040	2985	2985	2985	2985	0
598	20240228	092300	32706040	2985	2985	2985	2985	10
599	20240228	092200	32676190	2985	2980	2985	2980	81
600	20240228	092100	32434805	2980	2980	2980	2980	0
601	20240228	092000	32434805	2980	2980	2980	2980	0
602	20240228	091900	32434805	2980	2980	2980	2980	2
603	20240228	091800	32428845	2975	2975	2975	2975	1590
604	20240228	091700	27698595	2980	2980	2980	2980	209
605	20240228	091600	27075775	2980	2980	2980	2980	65
606	20240228	091500	26882075	2980	2980	2980	2980	0
607	20240228	091400	26882075	2980	2995	2995	2980	144
608	20240228	091300	26452895	2995	2995	2995	2995	167
609	20240228	091200	25952730	2985	2985	2985	2985	670
610	20240228	091100	23952780	2995	2995	2995	2995	5
611	20240228	091000	23937805	2995	2995	2995	2995	0
612	20240228	090900	23937805	2995	2985	2995	2985	60
613	20240228	090800	23758605	2995	2990	2995	2990	150
614	20240228	090700	23309855	2985	2985	2985	2985	100
615	20240228	090600	23011355	2985	2980	2985	2980	64
616	20240228	090500	22820530	2970	2975	2975	2970	264
617	20240228	090400	22035175	2975	2975	2975	2975	74
618	20240228	090300	21815025	2975	2970	2975	2970	796
619	20240228	090200	19449295	2970	2970	2970	2970	20
620	20240228	090100	19389895	2970	2970	2975	2970	452
621	20240228	090000	18047085	2965	2935	2965	2935	6142