KissMeData/088910/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195600	172105430	2960	2960	2960	2960	404
3	20240228	195500	172105430	2960	2960	2960	2960	0
4	20240228	195400	172105430	2960	2960	2960	2960	0
5	20240228	195300	172105430	2960	2960	2960	2960	0
6	20240228	195200	172105430	2960	2960	2960	2960	0
7	20240228	195100	172105430	2960	2960	2960	2960	0
8	20240228	195000	172105430	2960	2960	2960	2960	0
9	20240228	194900	172105430	2960	2960	2960	2960	0
10	20240228	194800	172105430	2960	2960	2960	2960	0
11	20240228	194700	172105430	2960	2960	2960	2960	0
12	20240228	194600	172105430	2960	2960	2960	2960	0
13	20240228	194500	172105430	2960	2960	2960	2960	0
14	20240228	194400	172105430	2960	2960	2960	2960	0
15	20240228	194300	172105430	2960	2960	2960	2960	0
16	20240228	194200	172105430	2960	2960	2960	2960	0
17	20240228	194100	172105430	2960	2960	2960	2960	0
18	20240228	194000	172105430	2960	2960	2960	2960	0
19	20240228	193900	172105430	2960	2960	2960	2960	0
20	20240228	193800	172105430	2960	2960	2960	2960	0
21	20240228	193700	172105430	2960	2960	2960	2960	0
22	20240228	193600	172105430	2960	2960	2960	2960	0
23	20240228	193500	172105430	2960	2960	2960	2960	0
24	20240228	193400	172105430	2960	2960	2960	2960	0
25	20240228	193300	172105430	2960	2960	2960	2960	0
26	20240228	193200	172105430	2960	2960	2960	2960	0
27	20240228	193100	172105430	2960	2960	2960	2960	0
28	20240228	193000	172105430	2960	2960	2960	2960	0
29	20240228	192900	172105430	2960	2960	2960	2960	0
30	20240228	192800	172105430	2960	2960	2960	2960	0
31	20240228	192700	172105430	2960	2960	2960	2960	0
32	20240228	192600	172105430	2960	2960	2960	2960	404
33	20240228	192500	172105430	2960	2960	2960	2960	0
34	20240228	192400	172105430	2960	2960	2960	2960	0
35	20240228	192300	172105430	2960	2960	2960	2960	0
36	20240228	192200	172105430	2960	2960	2960	2960	0
37	20240228	192100	172105430	2960	2960	2960	2960	0
38	20240228	192000	172105430	2960	2960	2960	2960	0
39	20240228	191900	172105430	2960	2960	2960	2960	0
40	20240228	191800	172105430	2960	2960	2960	2960	0
41	20240228	191700	172105430	2960	2960	2960	2960	0
42	20240228	191600	172105430	2960	2960	2960	2960	0
43	20240228	191500	172105430	2960	2960	2960	2960	0
44	20240228	191400	172105430	2960	2960	2960	2960	0
45	20240228	191300	172105430	2960	2960	2960	2960	0
46	20240228	191200	172105430	2960	2960	2960	2960	0
47	20240228	191100	172105430	2960	2960	2960	2960	0
48	20240228	191000	172105430	2960	2960	2960	2960	0
49	20240228	190900	172105430	2960	2960	2960	2960	0
50	20240228	190800	172105430	2960	2960	2960	2960	0
51	20240228	190700	172105430	2960	2960	2960	2960	0
52	20240228	190600	172105430	2960	2960	2960	2960	0
53	20240228	190500	172105430	2960	2960	2960	2960	0
54	20240228	190400	172105430	2960	2960	2960	2960	0
55	20240228	190300	172105430	2960	2960	2960	2960	0
56	20240228	190200	172105430	2960	2960	2960	2960	0
57	20240228	190100	172105430	2960	2960	2960	2960	0
58	20240228	190000	172105430	2960	2960	2960	2960	0
59	20240228	185900	172105430	2960	2960	2960	2960	0
60	20240228	185800	172105430	2960	2960	2960	2960	0
61	20240228	185700	172105430	2960	2960	2960	2960	0
62	20240228	185600	172105430	2960	2960	2960	2960	404
63	20240228	185500	172105430	2960	2960	2960	2960	0
64	20240228	185400	172105430	2960	2960	2960	2960	0
65	20240228	185300	172105430	2960	2960	2960	2960	0
66	20240228	185200	172105430	2960	2960	2960	2960	0
67	20240228	185100	172105430	2960	2960	2960	2960	0
68	20240228	185000	172105430	2960	2960	2960	2960	0
69	20240228	184900	172105430	2960	2960	2960	2960	0
70	20240228	184800	172105430	2960	2960	2960	2960	0
71	20240228	184700	172105430	2960	2960	2960	2960	0
72	20240228	184600	172105430	2960	2960	2960	2960	0
73	20240228	184500	172105430	2960	2960	2960	2960	0
74	20240228	184400	172105430	2960	2960	2960	2960	0
75	20240228	184300	172105430	2960	2960	2960	2960	0
76	20240228	184200	172105430	2960	2960	2960	2960	0
77	20240228	184100	172105430	2960	2960	2960	2960	0
78	20240228	184000	172105430	2960	2960	2960	2960	0
79	20240228	183900	172105430	2960	2960	2960	2960	0
80	20240228	183800	172105430	2960	2960	2960	2960	0
81	20240228	183700	172105430	2960	2960	2960	2960	0
82	20240228	183600	172105430	2960	2960	2960	2960	0
83	20240228	183500	172105430	2960	2960	2960	2960	0
84	20240228	183400	172105430	2960	2960	2960	2960	0
85	20240228	183300	172105430	2960	2960	2960	2960	0
86	20240228	183200	172105430	2960	2960	2960	2960	0
87	20240228	183100	172105430	2960	2960	2960	2960	0
88	20240228	183000	172105430	2960	2960	2960	2960	0
89	20240228	182900	172105430	2960	2960	2960	2960	0
90	20240228	182800	172105430	2960	2960	2960	2960	0
91	20240228	182700	172105430	2960	2960	2960	2960	0
92	20240228	182600	172105430	2960	2960	2960	2960	404
93	20240228	182500	172105430	2960	2960	2960	2960	0
94	20240228	182400	172105430	2960	2960	2960	2960	0
95	20240228	182300	172105430	2960	2960	2960	2960	0
96	20240228	182200	172105430	2960	2960	2960	2960	0
97	20240228	182100	172105430	2960	2960	2960	2960	0
98	20240228	182000	172105430	2960	2960	2960	2960	0
99	20240228	181900	172105430	2960	2960	2960	2960	0
100	20240228	181800	172105430	2960	2960	2960	2960	0
101	20240228	181700	172105430	2960	2960	2960	2960	0
102	20240228	181600	172105430	2960	2960	2960	2960	0
103	20240228	181500	172105430	2960	2960	2960	2960	0
104	20240228	181400	172105430	2960	2960	2960	2960	0
105	20240228	181300	172105430	2960	2960	2960	2960	0
106	20240228	181200	172105430	2960	2960	2960	2960	0
107	20240228	181100	172105430	2960	2960	2960	2960	0
108	20240228	181000	172105430	2960	2960	2960	2960	0
109	20240228	180900	172105430	2960	2960	2960	2960	0
110	20240228	180800	172105430	2960	2960	2960	2960	0
111	20240228	180700	172105430	2960	2960	2960	2960	0
112	20240228	180600	172105430	2960	2960	2960	2960	0
113	20240228	180500	172105430	2960	2960	2960	2960	0
114	20240228	180400	172105430	2960	2960	2960	2960	0
115	20240228	180300	172105430	2960	2960	2960	2960	0
116	20240228	180200	172105430	2960	2960	2960	2960	0
117	20240228	180100	172105430	2960	2960	2960	2960	0
118	20240228	180000	172105430	2960	2960	2960	2960	0
119	20240228	175900	172105430	2960	2960	2960	2960	0
120	20240228	175800	172105430	2960	2960	2960	2960	0
121	20240228	175700	172105430	2960	2960	2960	2960	0
122	20240228	175600	172105430	2960	2960	2960	2960	404
123	20240228	175500	172105430	2960	2960	2960	2960	0
124	20240228	175400	172105430	2960	2960	2960	2960	0
125	20240228	175300	172105430	2960	2960	2960	2960	0
126	20240228	175200	172105430	2960	2960	2960	2960	0
127	20240228	175100	172105430	2960	2960	2960	2960	0
128	20240228	175000	172105430	2960	2960	2960	2960	0
129	20240228	174900	172105430	2960	2960	2960	2960	0
130	20240228	174800	172105430	2960	2960	2960	2960	0
131	20240228	174700	172105430	2960	2960	2960	2960	0
132	20240228	174600	172105430	2960	2960	2960	2960	0
133	20240228	174500	172105430	2960	2960	2960	2960	0
134	20240228	174400	172105430	2960	2960	2960	2960	0
135	20240228	174300	172105430	2960	2960	2960	2960	0
136	20240228	174200	172105430	2960	2960	2960	2960	0
137	20240228	174100	172105430	2960	2960	2960	2960	0
138	20240228	174000	172105430	2960	2960	2960	2960	0
139	20240228	173900	172105430	2960	2960	2960	2960	0
140	20240228	173800	172105430	2960	2960	2960	2960	0
141	20240228	173700	172105430	2960	2960	2960	2960	0
142	20240228	173600	172105430	2960	2960	2960	2960	0
143	20240228	173500	172105430	2960	2960	2960	2960	0
144	20240228	173400	172105430	2960	2960	2960	2960	0
145	20240228	173300	172105430	2960	2960	2960	2960	0
146	20240228	173200	172105430	2960	2960	2960	2960	0
147	20240228	173100	172105430	2960	2960	2960	2960	0
148	20240228	173000	172105430	2960	2960	2960	2960	0
149	20240228	172900	172105430	2960	2960	2960	2960	0
150	20240228	172800	172105430	2960	2960	2960	2960	0
151	20240228	172700	172105430	2960	2960	2960	2960	0
152	20240228	172600	172105430	2960	2960	2960	2960	404
153	20240228	172500	172105430	2960	2960	2960	2960	0
154	20240228	172400	172105430	2960	2960	2960	2960	0
155	20240228	172300	172105430	2960	2960	2960	2960	0
156	20240228	172200	172105430	2960	2960	2960	2960	0
157	20240228	172100	172105430	2960	2960	2960	2960	0
158	20240228	172000	172105430	2960	2960	2960	2960	0
159	20240228	171900	172105430	2960	2960	2960	2960	0
160	20240228	171800	172105430	2960	2960	2960	2960	0
161	20240228	171700	172105430	2960	2960	2960	2960	0
162	20240228	171600	172105430	2960	2960	2960	2960	0
163	20240228	171500	172105430	2960	2960	2960	2960	0
164	20240228	171400	172105430	2960	2960	2960	2960	0
165	20240228	171300	172105430	2960	2960	2960	2960	0
166	20240228	171200	172105430	2960	2960	2960	2960	0
167	20240228	171100	172105430	2960	2960	2960	2960	0
168	20240228	171000	172105430	2960	2960	2960	2960	0
169	20240228	170900	172105430	2960	2960	2960	2960	0
170	20240228	170800	172105430	2960	2960	2960	2960	0
171	20240228	170700	172105430	2960	2960	2960	2960	0
172	20240228	170600	172105430	2960	2960	2960	2960	0
173	20240228	170500	172105430	2960	2960	2960	2960	0
174	20240228	170400	172105430	2960	2960	2960	2960	0
175	20240228	170300	172105430	2960	2960	2960	2960	0
176	20240228	170200	172105430	2960	2960	2960	2960	0
177	20240228	170100	172105430	2960	2960	2960	2960	0
178	20240228	170000	172105430	2960	2960	2960	2960	0
179	20240228	165900	172105430	2960	2960	2960	2960	0
180	20240228	165800	172105430	2960	2960	2960	2960	0
181	20240228	165700	172105430	2960	2960	2960	2960	0
182	20240228	165600	172105430	2960	2960	2960	2960	404
183	20240228	165500	172105430	2960	2960	2960	2960	0
184	20240228	165400	172105430	2960	2960	2960	2960	0
185	20240228	165300	172105430	2960	2960	2960	2960	0
186	20240228	165200	172105430	2960	2960	2960	2960	0
187	20240228	165100	172105430	2960	2960	2960	2960	0
188	20240228	165000	172105430	2960	2960	2960	2960	0
189	20240228	164900	172105430	2960	2960	2960	2960	0
190	20240228	164800	172105430	2960	2960	2960	2960	0
191	20240228	164700	172105430	2960	2960	2960	2960	0
192	20240228	164600	172105430	2960	2960	2960	2960	0
193	20240228	164500	172105430	2960	2960	2960	2960	0
194	20240228	164400	172105430	2960	2960	2960	2960	0
195	20240228	164300	172105430	2960	2960	2960	2960	0
196	20240228	164200	172105430	2960	2960	2960	2960	0
197	20240228	164100	172105430	2960	2960	2960	2960	0
198	20240228	164000	172105430	2960	2960	2960	2960	0
199	20240228	163900	172105430	2960	2960	2960	2960	0
200	20240228	163800	172105430	2960	2960	2960	2960	0
201	20240228	163700	172105430	2960	2960	2960	2960	0
202	20240228	163600	172105430	2960	2960	2960	2960	0
203	20240228	163500	172105430	2960	2960	2960	2960	0
204	20240228	163400	172105430	2960	2960	2960	2960	0
205	20240228	163300	172105430	2960	2960	2960	2960	0
206	20240228	163200	172105430	2960	2960	2960	2960	0
207	20240228	163100	172105430	2960	2960	2960	2960	0
208	20240228	163000	172105430	2960	2960	2960	2960	0
209	20240228	162900	172105430	2960	2960	2960	2960	0
210	20240228	162800	172105430	2960	2960	2960	2960	0
211	20240228	162700	172105430	2960	2960	2960	2960	0
212	20240228	162600	172105430	2960	2960	2960	2960	404
213	20240228	162500	172105430	2960	2960	2960	2960	0
214	20240228	162400	172105430	2960	2960	2960	2960	0
215	20240228	162300	172105430	2960	2960	2960	2960	0
216	20240228	162200	172105430	2960	2960	2960	2960	0
217	20240228	162100	172105430	2960	2960	2960	2960	0
218	20240228	162000	172105430	2960	2960	2960	2960	0
219	20240228	161900	172105430	2960	2960	2960	2960	0
220	20240228	161800	172105430	2960	2960	2960	2960	0
221	20240228	161700	172105430	2960	2960	2960	2960	0
222	20240228	161600	172105430	2960	2960	2960	2960	0
223	20240228	161500	172105430	2960	2960	2960	2960	0
224	20240228	161400	172105430	2960	2960	2960	2960	0
225	20240228	161300	172105430	2960	2960	2960	2960	0
226	20240228	161200	172105430	2960	2960	2960	2960	0
227	20240228	161100	172105430	2960	2960	2960	2960	0
228	20240228	161000	172105430	2960	2960	2960	2960	0
229	20240228	160900	172105430	2960	2960	2960	2960	0
230	20240228	160800	172105430	2960	2960	2960	2960	0
231	20240228	160700	172105430	2960	2960	2960	2960	0
232	20240228	160600	172105430	2960	2960	2960	2960	0
233	20240228	160500	172105430	2960	2960	2960	2960	0
234	20240228	160400	172105430	2960	2960	2960	2960	0
235	20240228	160300	172105430	2960	2960	2960	2960	0
236	20240228	160200	172105430	2960	2960	2960	2960	0
237	20240228	160100	172105430	2960	2960	2960	2960	0
238	20240228	160000	172105430	2960	2960	2960	2960	0
239	20240228	155900	172105430	2960	2960	2960	2960	0
240	20240228	155800	172105430	2960	2960	2960	2960	0
241	20240228	155700	172105430	2960	2960	2960	2960	0
242	20240228	155600	172105430	2960	2960	2960	2960	404
243	20240228	155500	172105430	2960	2960	2960	2960	0
244	20240228	155400	172105430	2960	2960	2960	2960	0
245	20240228	155300	172105430	2960	2960	2960	2960	0
246	20240228	155200	172105430	2960	2960	2960	2960	0
247	20240228	155100	172105430	2960	2960	2960	2960	0
248	20240228	155000	172105430	2960	2960	2960	2960	0
249	20240228	154900	172105430	2960	2960	2960	2960	0
250	20240228	154800	172105430	2960	2960	2960	2960	0
251	20240228	154700	172105430	2960	2960	2960	2960	0
252	20240228	154600	172105430	2960	2960	2960	2960	0
253	20240228	154500	172105430	2960	2960	2960	2960	0
254	20240228	154400	172105430	2960	2960	2960	2960	0
255	20240228	154300	172105430	2960	2960	2960	2960	0
256	20240228	154200	172105430	2960	2960	2960	2960	0
257	20240228	154100	172105430	2960	2960	2960	2960	0
258	20240228	154000	172105430	2960	2960	2960	2960	0
259	20240228	153900	172105430	2960	2960	2960	2960	0
260	20240228	153800	172105430	2960	2960	2960	2960	0
261	20240228	153700	172105430	2960	2960	2960	2960	0
262	20240228	153600	172105430	2960	2960	2960	2960	0
263	20240228	153500	172105430	2960	2960	2960	2960	0
264	20240228	153400	172105430	2960	2960	2960	2960	0
265	20240228	153300	172105430	2960	2960	2960	2960	0
266	20240228	153200	172105430	2960	2960	2960	2960	0
267	20240228	153100	172105430	2960	2960	2960	2960	0
268	20240228	153000	172105430	2960	2960	2960	2960	404
269	20240228	152900	170909590	2960	2960	2960	2960	0
270	20240228	152800	170909590	2960	2960	2960	2960	0
271	20240228	152700	170909590	2960	2960	2960	2960	0
272	20240228	152600	170909590	2960	2960	2960	2960	0
273	20240228	152500	170909590	2960	2960	2960	2960	0
274	20240228	152400	170909590	2960	2960	2960	2960	0
275	20240228	152300	170909590	2960	2960	2960	2960	0
276	20240228	152200	170909590	2960	2960	2960	2960	0
277	20240228	152100	170909590	2960	2960	2960	2960	0
278	20240228	152000	170909590	2960	2960	2960	2960	0
279	20240228	151900	170909590	2960	2960	2960	2960	0
280	20240228	151800	170909590	2960	2960	2960	2960	1
281	20240228	151700	170906630	2965	2960	2965	2960	338
282	20240228	151600	169904465	2965	2965	2965	2965	0
283	20240228	151500	169904465	2965	2965	2965	2965	10
284	20240228	151400	169874815	2960	2960	2960	2960	470
285	20240228	151300	168483615	2965	2965	2965	2965	0
286	20240228	151200	168483615	2965	2965	2965	2965	10
287	20240228	151100	168453965	2960	2960	2960	2960	0
288	20240228	151000	168453965	2960	2960	2965	2960	118
289	20240228	150900	168104635	2960	2960	2960	2960	18
290	20240228	150800	168051355	2960	2960	2960	2960	0
291	20240228	150700	168051355	2960	2960	2960	2960	100
292	20240228	150600	167755355	2960	2960	2960	2960	2
293	20240228	150500	167749435	2965	2965	2965	2965	0
294	20240228	150400	167749435	2965	2965	2965	2965	10
295	20240228	150300	167719785	2960	2960	2960	2960	0
296	20240228	150200	167719785	2960	2960	2960	2960	2
297	20240228	150100	167713865	2960	2960	2960	2960	0
298	20240228	150000	167713865	2960	2965	2965	2960	218
299	20240228	145900	167068535	2960	2960	2960	2960	16
300	20240228	145800	167021175	2965	2965	2965	2965	0
301	20240228	145700	167021175	2965	2965	2965	2965	0
302	20240228	145600	167021175	2965	2965	2965	2965	0
303	20240228	145500	167021175	2965	2965	2965	2965	0
304	20240228	145400	167021175	2965	2965	2965	2965	0
305	20240228	145300	167021175	2965	2965	2965	2965	71
306	20240228	145200	166810660	2965	2965	2965	2965	0
307	20240228	145100	166810660	2965	2965	2965	2965	0
308	20240228	145000	166810660	2965	2965	2965	2965	10
309	20240228	144900	166781010	2960	2960	2960	2960	38
310	20240228	144800	166668530	2965	2965	2965	2965	0
311	20240228	144700	166668530	2965	2965	2965	2965	30
312	20240228	144600	166579580	2960	2955	2960	2955	1393
313	20240228	144500	162460220	2960	2960	2960	2960	0
314	20240228	144400	162460220	2960	2960	2960	2960	0
315	20240228	144300	162460220	2960	2960	2960	2960	2323
316	20240228	144200	155584140	2960	2960	2960	2960	51
317	20240228	144100	155433180	2955	2955	2955	2955	34
318	20240228	144000	155332710	2955	2955	2955	2955	0
319	20240228	143900	155332710	2955	2955	2955	2955	11
320	20240228	143800	155300205	2960	2960	2960	2960	0
321	20240228	143700	155300205	2960	2960	2960	2960	0
322	20240228	143600	155300205	2960	2960	2960	2960	0
323	20240228	143500	155300205	2960	2960	2960	2960	0
324	20240228	143400	155300205	2960	2960	2960	2960	0
325	20240228	143300	155300205	2960	2960	2960	2960	0
326	20240228	143200	155300205	2960	2960	2960	2960	1
327	20240228	143100	155297245	2955	2955	2955	2955	0
328	20240228	143000	155297245	2955	2955	2955	2955	0
329	20240228	142900	155297245	2955	2955	2955	2955	0
330	20240228	142800	155297245	2955	2955	2955	2955	0
331	20240228	142700	155297245	2955	2955	2955	2955	0
332	20240228	142600	155297245	2955	2955	2955	2955	0
333	20240228	142500	155297245	2955	2955	2955	2955	0
334	20240228	142400	155297245	2955	2955	2955	2955	1000
335	20240228	142300	152342245	2960	2960	2960	2960	0
336	20240228	142200	152342245	2960	2960	2960	2960	0
337	20240228	142100	152342245	2960	2960	2960	2960	0
338	20240228	142000	152342245	2960	2960	2960	2960	0
339	20240228	141900	152342245	2960	2960	2960	2960	0
340	20240228	141800	152342245	2960	2960	2960	2960	0
341	20240228	141700	152342245	2960	2960	2960	2960	0
342	20240228	141600	152342245	2960	2960	2960	2960	10
343	20240228	141500	152312645	2960	2960	2960	2960	0
344	20240228	141400	152312645	2960	2960	2960	2960	0
345	20240228	141300	152312645	2960	2960	2960	2960	0
346	20240228	141200	152312645	2960	2960	2960	2960	0
347	20240228	141100	152312645	2960	2960	2960	2960	0
348	20240228	141000	152312645	2960	2960	2960	2960	0
349	20240228	140900	152312645	2960	2960	2960	2960	0
350	20240228	140800	152312645	2960	2960	2960	2960	0
351	20240228	140700	152312645	2960	2960	2960	2960	500
352	20240228	140600	150832645	2960	2960	2960	2960	249
353	20240228	140500	150095605	2960	2960	2960	2960	0
354	20240228	140400	150095605	2960	2960	2960	2960	0
355	20240228	140300	150095605	2960	2960	2960	2960	0
356	20240228	140200	150095605	2960	2960	2960	2960	0
357	20240228	140100	150095605	2960	2960	2960	2960	10
358	20240228	140000	150066005	2960	2960	2960	2960	0
359	20240228	135900	150066005	2960	2960	2960	2960	0
360	20240228	135800	150066005	2960	2960	2960	2960	0
361	20240228	135700	150066005	2960	2960	2960	2960	10
362	20240228	135600	150036405	2955	2955	2955	2955	0
363	20240228	135500	150036405	2955	2955	2955	2955	0
364	20240228	135400	150036405	2955	2955	2955	2955	1
365	20240228	135300	150033450	2960	2960	2960	2960	0
366	20240228	135200	150033450	2960	2960	2960	2960	0
367	20240228	135100	150033450	2960	2960	2960	2960	0
368	20240228	135000	150033450	2960	2960	2960	2960	0
369	20240228	134900	150033450	2960	2960	2960	2960	0
370	20240228	134800	150033450	2960	2960	2960	2960	1000
371	20240228	134700	147073450	2955	2955	2955	2955	1
372	20240228	134600	147070495	2960	2960	2960	2960	1016
373	20240228	134500	144063135	2960	2960	2960	2960	1000
374	20240228	134400	141103135	2960	2960	2960	2960	0
375	20240228	134300	141103135	2960	2960	2960	2960	0
376	20240228	134200	141103135	2960	2960	2960	2960	10
377	20240228	134100	141073535	2955	2955	2955	2955	0
378	20240228	134000	141073535	2955	2955	2955	2955	8
379	20240228	133900	141049895	2960	2960	2960	2960	0
380	20240228	133800	141049895	2960	2960	2960	2960	0
381	20240228	133700	141049895	2960	2960	2960	2960	0
382	20240228	133600	141049895	2960	2960	2960	2960	0
383	20240228	133500	141049895	2960	2960	2960	2960	10
384	20240228	133400	141020295	2955	2955	2955	2955	34
385	20240228	133300	140919825	2955	2955	2955	2955	0
386	20240228	133200	140919825	2955	2955	2955	2955	0
387	20240228	133100	140919825	2955	2955	2955	2955	0
388	20240228	133000	140919825	2955	2955	2955	2955	0
389	20240228	132900	140919825	2955	2955	2955	2955	0
390	20240228	132800	140919825	2955	2955	2955	2955	0
391	20240228	132700	140919825	2955	2955	2955	2955	0
392	20240228	132600	140919825	2955	2955	2955	2955	0
393	20240228	132500	140919825	2955	2955	2955	2955	170
394	20240228	132400	140417475	2955	2955	2955	2955	0
395	20240228	132300	140417475	2955	2955	2955	2955	0
396	20240228	132200	140417475	2955	2955	2955	2955	0
397	20240228	132100	140417475	2955	2955	2955	2955	0
398	20240228	132000	140417475	2955	2955	2955	2955	0
399	20240228	131900	140417475	2955	2955	2955	2955	17
400	20240228	131800	140367240	2960	2960	2960	2960	0
401	20240228	131700	140367240	2960	2960	2960	2960	10
402	20240228	131600	140337640	2960	2960	2960	2960	37
403	20240228	131500	140228120	2960	2960	2960	2960	0
404	20240228	131400	140228120	2960	2960	2960	2960	0
405	20240228	131300	140228120	2960	2960	2960	2960	0
406	20240228	131200	140228120	2960	2960	2960	2960	0
407	20240228	131100	140228120	2960	2960	2960	2960	0
408	20240228	131000	140228120	2960	2960	2960	2960	0
409	20240228	130900	140228120	2960	2960	2960	2960	0
410	20240228	130800	140228120	2960	2960	2960	2960	0
411	20240228	130700	140228120	2960	2960	2960	2960	0
412	20240228	130600	140228120	2960	2960	2960	2960	0
413	20240228	130500	140228120	2960	2960	2960	2960	0
414	20240228	130400	140228120	2960	2960	2960	2960	0
415	20240228	130300	140228120	2960	2960	2960	2960	0
416	20240228	130200	140228120	2960	2960	2960	2960	0
417	20240228	130100	140228120	2960	2960	2960	2960	0
418	20240228	130000	140228120	2960	2960	2960	2960	0
419	20240228	125900	140228120	2960	2960	2960	2960	0
420	20240228	125800	140228120	2960	2960	2960	2960	0
421	20240228	125700	140228120	2960	2960	2960	2960	0
422	20240228	125600	140228120	2960	2960	2960	2960	3
423	20240228	125500	140219240	2960	2960	2960	2960	0
424	20240228	125400	140219240	2960	2960	2960	2960	11
425	20240228	125300	140186680	2960	2960	2960	2960	0
426	20240228	125200	140186680	2960	2960	2960	2960	0
427	20240228	125100	140186680	2960	2960	2960	2960	0
428	20240228	125000	140186680	2960	2960	2960	2960	0
429	20240228	124900	140186680	2960	2960	2960	2960	0
430	20240228	124800	140186680	2960	2960	2960	2960	0
431	20240228	124700	140186680	2960	2960	2960	2960	0
432	20240228	124600	140186680	2960	2960	2960	2960	0
433	20240228	124500	140186680	2960	2960	2960	2960	1
434	20240228	124400	140183720	2960	2960	2960	2960	0
435	20240228	124300	140183720	2960	2960	2960	2960	0
436	20240228	124200	140183720	2960	2960	2960	2960	0
437	20240228	124100	140183720	2960	2960	2960	2960	0
438	20240228	124000	140183720	2960	2960	2960	2960	0
439	20240228	123900	140183720	2960	2960	2960	2960	1000
440	20240228	123800	137223720	2960	2960	2960	2960	0
441	20240228	123700	137223720	2960	2960	2960	2960	0
442	20240228	123600	137223720	2960	2960	2960	2960	0
443	20240228	123500	137223720	2960	2960	2960	2960	0
444	20240228	123400	137223720	2960	2960	2960	2960	0
445	20240228	123300	137223720	2960	2960	2960	2960	0
446	20240228	123200	137223720	2960	2960	2960	2960	0
447	20240228	123100	137223720	2960	2960	2960	2960	0
448	20240228	123000	137223720	2960	2960	2960	2960	0
449	20240228	122900	137223720	2960	2960	2960	2960	0
450	20240228	122800	137223720	2960	2960	2960	2960	0
451	20240228	122700	137223720	2960	2960	2960	2960	0
452	20240228	122600	137223720	2960	2960	2960	2960	0
453	20240228	122500	137223720	2960	2960	2960	2960	0
454	20240228	122400	137223720	2960	2960	2960	2960	0
455	20240228	122300	137223720	2960	2960	2960	2960	0
456	20240228	122200	137223720	2960	2960	2960	2960	0
457	20240228	122100	137223720	2960	2960	2960	2960	0
458	20240228	122000	137223720	2960	2960	2960	2960	0
459	20240228	121900	137223720	2960	2960	2960	2960	0
460	20240228	121800	137223720	2960	2960	2960	2960	0
461	20240228	121700	137223720	2960	2960	2960	2960	0
462	20240228	121600	137223720	2960	2960	2960	2960	0
463	20240228	121500	137223720	2960	2960	2960	2960	0
464	20240228	121400	137223720	2960	2960	2960	2960	34
465	20240228	121300	137123080	2960	2960	2960	2960	0
466	20240228	121200	137123080	2960	2960	2960	2960	0
467	20240228	121100	137123080	2960	2960	2960	2960	0
468	20240228	121000	137123080	2960	2960	2960	2960	0
469	20240228	120900	137123080	2960	2960	2960	2960	0
470	20240228	120800	137123080	2960	2960	2960	2960	49
471	20240228	120700	136978040	2955	2955	2955	2955	0
472	20240228	120600	136978040	2955	2955	2955	2955	0
473	20240228	120500	136978040	2955	2955	2955	2955	14
474	20240228	120400	136936670	2960	2960	2960	2960	185
475	20240228	120300	136389070	2955	2955	2955	2955	163
476	20240228	120200	135907405	2960	2960	2960	2960	0
477	20240228	120100	135907405	2960	2960	2960	2960	0
478	20240228	120000	135907405	2960	2960	2960	2960	0
479	20240228	115900	135907405	2960	2960	2960	2960	0
480	20240228	115800	135907405	2960	2960	2960	2960	0
481	20240228	115700	135907405	2960	2960	2960	2960	0
482	20240228	115600	135907405	2960	2960	2960	2960	0
483	20240228	115500	135907405	2960	2960	2960	2960	0
484	20240228	115400	135907405	2960	2960	2960	2960	0
485	20240228	115300	135907405	2960	2960	2960	2960	0
486	20240228	115200	135907405	2960	2960	2960	2960	120
487	20240228	115100	135552205	2960	2960	2960	2960	0
488	20240228	115000	135552205	2960	2960	2960	2960	51
489	20240228	114900	135401245	2960	2960	2960	2960	0
490	20240228	114800	135401245	2960	2960	2960	2960	0
491	20240228	114700	135401245	2960	2960	2960	2960	0
492	20240228	114600	135401245	2960	2960	2960	2960	20
493	20240228	114500	135342045	2955	2955	2955	2955	0
494	20240228	114400	135342045	2955	2955	2955	2955	0
495	20240228	114300	135342045	2955	2955	2955	2955	0
496	20240228	114200	135342045	2955	2955	2955	2955	0
497	20240228	114100	135342045	2955	2955	2955	2955	0
498	20240228	114000	135342045	2955	2955	2955	2955	88
499	20240228	113900	135082005	2960	2960	2960	2960	6
500	20240228	113800	135064245	2955	2955	2955	2955	0
501	20240228	113700	135064245	2955	2955	2955	2955	0
502	20240228	113600	135064245	2955	2955	2955	2955	0
503	20240228	113500	135064245	2955	2955	2955	2955	0
504	20240228	113400	135064245	2955	2955	2955	2955	200
505	20240228	113300	134473245	2960	2960	2960	2960	0
506	20240228	113200	134473245	2960	2960	2960	2960	0
507	20240228	113100	134473245	2960	2960	2960	2960	0
508	20240228	113000	134473245	2960	2960	2960	2960	0
509	20240228	112900	134473245	2960	2960	2960	2960	0
510	20240228	112800	134473245	2960	2960	2960	2960	0
511	20240228	112700	134473245	2960	2960	2960	2960	0
512	20240228	112600	134473245	2960	2960	2960	2960	0
513	20240228	112500	134473245	2960	2960	2960	2960	0
514	20240228	112400	134473245	2960	2960	2960	2960	0
515	20240228	112300	134473245	2960	2960	2960	2960	0
516	20240228	112200	134473245	2960	2960	2960	2960	0
517	20240228	112100	134473245	2960	2960	2960	2960	0
518	20240228	112000	134473245	2960	2960	2960	2960	0
519	20240228	111900	134473245	2960	2960	2960	2960	0
520	20240228	111800	134473245	2960	2960	2960	2960	0
521	20240228	111700	134473245	2960	2960	2960	2960	0
522	20240228	111600	134473245	2960	2960	2960	2960	105
523	20240228	111500	134162445	2960	2960	2960	2960	0
524	20240228	111400	134162445	2960	2960	2960	2960	0
525	20240228	111300	134162445	2960	2960	2960	2960	0
526	20240228	111200	134162445	2960	2960	2960	2960	0
527	20240228	111100	134162445	2960	2960	2960	2960	27
528	20240228	111000	134082525	2960	2960	2960	2960	5084
529	20240228	110900	119033885	2955	2955	2955	2955	0
530	20240228	110800	119033885	2955	2950	2955	2950	1000
531	20240228	110700	116079295	2945	2945	2945	2945	100
532	20240228	110600	115784795	2950	2950	2950	2950	800
533	20240228	110500	113424795	2950	2950	2950	2950	400
534	20240228	110400	112244795	2950	2955	2955	2950	410
535	20240228	110300	111035245	2950	2950	2950	2950	200
536	20240228	110200	110445245	2955	2950	2955	2950	1010
537	20240228	110100	107465695	2950	2950	2950	2950	1000
538	20240228	110000	104515695	2955	2955	2955	2955	10
539	20240228	105900	104486145	2950	2950	2950	2950	0
540	20240228	105800	104486145	2950	2950	2950	2950	1580
541	20240228	105700	99825145	2950	2950	2950	2950	0
542	20240228	105600	99825145	2950	2950	2950	2950	0
543	20240228	105500	99825145	2950	2950	2950	2950	67
544	20240228	105400	99627495	2950	2950	2950	2950	0
545	20240228	105300	99627495	2950	2950	2950	2950	0
546	20240228	105200	99627495	2950	2950	2950	2950	0
547	20240228	105100	99627495	2950	2950	2950	2950	0
548	20240228	105000	99627495	2950	2950	2950	2950	0
549	20240228	104900	99627495	2950	2950	2950	2950	0
550	20240228	104800	99627495	2950	2950	2950	2950	0
551	20240228	104700	99627495	2950	2950	2950	2950	0
552	20240228	104600	99627495	2950	2950	2950	2950	0
553	20240228	104500	99627495	2950	2950	2950	2950	70
554	20240228	104400	99420995	2950	2950	2950	2950	1
555	20240228	104300	99418045	2950	2950	2950	2950	0
556	20240228	104200	99418045	2950	2950	2950	2950	0
557	20240228	104100	99418045	2950	2950	2950	2950	1000
558	20240228	104000	96468045	2950	2950	2950	2950	0
559	20240228	103900	96468045	2950	2950	2950	2950	10
560	20240228	103800	96438545	2945	2945	2945	2945	0
561	20240228	103700	96438545	2945	2945	2945	2945	358
562	20240228	103600	95384235	2950	2950	2950	2950	0
563	20240228	103500	95384235	2950	2950	2950	2950	0
564	20240228	103400	95384235	2950	2950	2950	2950	84
565	20240228	103300	95136435	2950	2950	2950	2950	0
566	20240228	103200	95136435	2950	2950	2950	2950	0
567	20240228	103100	95136435	2950	2950	2950	2950	0
568	20240228	103000	95136435	2950	2950	2950	2950	0
569	20240228	102900	95136435	2950	2950	2950	2950	0
570	20240228	102800	95136435	2950	2950	2950	2950	400
571	20240228	102700	93956435	2950	2950	2950	2950	5
572	20240228	102600	93941685	2950	2950	2950	2950	0
573	20240228	102500	93941685	2950	2945	2950	2945	705
574	20240228	102400	91861960	2950	2950	2950	2950	40
575	20240228	102300	91743960	2950	2950	2950	2950	0
576	20240228	102200	91743960	2950	2950	2950	2950	1000
577	20240228	102100	88793960	2950	2950	2950	2950	1
578	20240228	102000	88791010	2945	2945	2945	2945	0
579	20240228	101900	88791010	2945	2950	2950	2945	930
580	20240228	101800	86050010	2950	2950	2950	2950	3660
581	20240228	101700	75253010	2950	2950	2950	2950	1833
582	20240228	101600	69845660	2950	2950	2950	2950	490
583	20240228	101500	68400160	2955	2955	2955	2955	0
584	20240228	101400	68400160	2955	2955	2955	2955	1070
585	20240228	101300	65238310	2955	2955	2955	2955	0
586	20240228	101200	65238310	2955	2955	2955	2955	183
587	20240228	101100	64697545	2955	2955	2955	2955	0
588	20240228	101000	64697545	2955	2955	2955	2955	0
589	20240228	100900	64697545	2955	2955	2955	2955	0
590	20240228	100800	64697545	2955	2960	2960	2955	2494
591	20240228	100700	57315350	2960	2960	2960	2960	0
592	20240228	100600	57315350	2960	2960	2960	2960	0
593	20240228	100500	57315350	2960	2960	2960	2960	0
594	20240228	100400	57315350	2960	2960	2960	2960	0
595	20240228	100300	57315350	2960	2960	2960	2960	0
596	20240228	100200	57315350	2960	2960	2960	2960	0
597	20240228	100100	57315350	2960	2960	2960	2960	33
598	20240228	100000	57217670	2960	2960	2960	2960	67
599	20240228	095900	57019350	2965	2965	2965	2965	2973
600	20240228	095800	48204405	2965	2965	2965	2965	1945
601	20240228	095700	42437480	2965	2965	2965	2965	0
602	20240228	095600	42437480	2965	2965	2965	2965	0
603	20240228	095500	42437480	2965	2965	2965	2965	0
604	20240228	095400	42437480	2965	2965	2965	2965	160
605	20240228	095300	41963080	2975	2975	2975	2975	0
606	20240228	095200	41963080	2975	2975	2975	2975	0
607	20240228	095100	41963080	2975	2975	2975	2975	0
608	20240228	095000	41963080	2975	2970	2975	2970	17
609	20240228	094900	41912575	2970	2965	2970	2965	302
610	20240228	094800	41017140	2965	2965	2965	2965	396
611	20240228	094700	39843000	2965	2965	2965	2965	0
612	20240228	094600	39843000	2965	2965	2965	2965	11
613	20240228	094500	39810385	2965	2965	2965	2965	0
614	20240228	094400	39810385	2965	2965	2965	2965	3
615	20240228	094300	39801490	2965	2965	2965	2965	5
616	20240228	094200	39786665	2965	2965	2965	2965	3
617	20240228	094100	39777770	2965	2965	2965	2965	0
618	20240228	094000	39777770	2965	2965	2965	2965	724
619	20240228	093900	37631110	2965	2965	2965	2965	10
620	20240228	093800	37601460	2965	2965	2965	2965	14
621	20240228	093700	37559950	2965	2965	2965	2965	23
622	20240228	093600	37491755	2965	2965	2965	2965	17
623	20240228	093500	37441350	2965	2965	2965	2965	4
624	20240228	093400	37429490	2965	2960	2965	2960	53
625	20240228	093300	37272590	2960	2960	2960	2960	1
626	20240228	093200	37269630	2965	2965	2965	2965	2074
627	20240228	093100	31120220	2965	2965	2965	2965	116
628	20240228	093000	30776280	2965	2965	2965	2965	83
629	20240228	092900	30530185	2965	2965	2965	2965	18
630	20240228	092800	30476815	2965	2965	2965	2965	18
631	20240228	092700	30423445	2965	2965	2965	2965	300
632	20240228	092600	29533945	2965	2965	2965	2965	125
633	20240228	092500	29163320	2955	2955	2955	2955	295
634	20240228	092400	28291595	2965	2965	2965	2965	181
635	20240228	092300	27754930	2965	2965	2965	2965	31
636	20240228	092200	27663015	2960	2960	2960	2960	0
637	20240228	092100	27663015	2960	2960	2960	2960	0
638	20240228	092000	27663015	2960	2960	2960	2960	0
639	20240228	091900	27663015	2960	2960	2960	2960	0
640	20240228	091800	27663015	2960	2960	2960	2960	800
641	20240228	091700	25295015	2960	2960	2960	2960	0
642	20240228	091600	25295015	2960	2960	2960	2960	0
643	20240228	091500	25295015	2960	2960	2960	2960	544
644	20240228	091400	23684775	2965	2965	2965	2965	704
645	20240228	091300	21597415	2965	2960	2965	2960	4226
646	20240228	091200	9071555	2950	2950	2950	2950	0
647	20240228	091100	9071555	2950	2950	2950	2950	0
648	20240228	091000	9071555	2950	2950	2950	2950	1
649	20240228	090900	9068605	2950	2950	2950	2950	0
650	20240228	090800	9068605	2950	2950	2950	2950	0
651	20240228	090700	9068605	2950	2950	2950	2950	0
652	20240228	090600	9068605	2950	2950	2950	2950	0
653	20240228	090500	9068605	2950	2950	2950	2950	469
654	20240228	090400	7685055	2945	2945	2945	2945	189
655	20240228	090300	7128450	2950	2950	2950	2950	5
656	20240228	090200	7113700	2945	2950	2950	2945	50
657	20240228	090100	6966425	2950	2950	2950	2950	0
658	20240228	090000	6966425	2950	2960	2965	2950	1625