KissMeData/201490/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	203200	311894130	2930	2930	2930	2930	2612
3	20240228	203100	311894130	2930	2930	2930	2930	0
4	20240228	203000	311894130	2930	2930	2930	2930	0
5	20240228	202900	311894130	2930	2930	2930	2930	0
6	20240228	202800	311894130	2930	2930	2930	2930	0
7	20240228	202700	311894130	2930	2930	2930	2930	0
8	20240228	202600	311894130	2930	2930	2930	2930	0
9	20240228	202500	311894130	2930	2930	2930	2930	0
10	20240228	202400	311894130	2930	2930	2930	2930	0
11	20240228	202300	311894130	2930	2930	2930	2930	0
12	20240228	202200	311894130	2930	2930	2930	2930	0
13	20240228	202100	311894130	2930	2930	2930	2930	0
14	20240228	202000	311894130	2930	2930	2930	2930	0
15	20240228	201900	311894130	2930	2930	2930	2930	0
16	20240228	201800	311894130	2930	2930	2930	2930	0
17	20240228	201700	311894130	2930	2930	2930	2930	0
18	20240228	201600	311894130	2930	2930	2930	2930	0
19	20240228	201500	311894130	2930	2930	2930	2930	0
20	20240228	201400	311894130	2930	2930	2930	2930	0
21	20240228	201300	311894130	2930	2930	2930	2930	0
22	20240228	201200	311894130	2930	2930	2930	2930	0
23	20240228	201100	311894130	2930	2930	2930	2930	0
24	20240228	201000	311894130	2930	2930	2930	2930	0
25	20240228	200900	311894130	2930	2930	2930	2930	0
26	20240228	200800	311894130	2930	2930	2930	2930	0
27	20240228	200700	311894130	2930	2930	2930	2930	0
28	20240228	200600	311894130	2930	2930	2930	2930	0
29	20240228	200500	311894130	2930	2930	2930	2930	0
30	20240228	200400	311894130	2930	2930	2930	2930	0
31	20240228	200300	311894130	2930	2930	2930	2930	0
32	20240228	200200	311894130	2930	2930	2930	2930	2612
33	20240228	200100	311894130	2930	2930	2930	2930	0
34	20240228	200000	311894130	2930	2930	2930	2930	0
35	20240228	195900	311894130	2930	2930	2930	2930	0
36	20240228	195800	311894130	2930	2930	2930	2930	0
37	20240228	195700	311894130	2930	2930	2930	2930	0
38	20240228	195600	311894130	2930	2930	2930	2930	0
39	20240228	195500	311894130	2930	2930	2930	2930	0
40	20240228	195400	311894130	2930	2930	2930	2930	0
41	20240228	195300	311894130	2930	2930	2930	2930	0
42	20240228	195200	311894130	2930	2930	2930	2930	0
43	20240228	195100	311894130	2930	2930	2930	2930	0
44	20240228	195000	311894130	2930	2930	2930	2930	0
45	20240228	194900	311894130	2930	2930	2930	2930	0
46	20240228	194800	311894130	2930	2930	2930	2930	0
47	20240228	194700	311894130	2930	2930	2930	2930	0
48	20240228	194600	311894130	2930	2930	2930	2930	0
49	20240228	194500	311894130	2930	2930	2930	2930	0
50	20240228	194400	311894130	2930	2930	2930	2930	0
51	20240228	194300	311894130	2930	2930	2930	2930	0
52	20240228	194200	311894130	2930	2930	2930	2930	0
53	20240228	194100	311894130	2930	2930	2930	2930	0
54	20240228	194000	311894130	2930	2930	2930	2930	0
55	20240228	193900	311894130	2930	2930	2930	2930	0
56	20240228	193800	311894130	2930	2930	2930	2930	0
57	20240228	193700	311894130	2930	2930	2930	2930	0
58	20240228	193600	311894130	2930	2930	2930	2930	0
59	20240228	193500	311894130	2930	2930	2930	2930	0
60	20240228	193400	311894130	2930	2930	2930	2930	0
61	20240228	193300	311894130	2930	2930	2930	2930	0
62	20240228	193200	311894130	2930	2930	2930	2930	2612
63	20240228	193100	311894130	2930	2930	2930	2930	0
64	20240228	193000	311894130	2930	2930	2930	2930	0
65	20240228	192900	311894130	2930	2930	2930	2930	0
66	20240228	192800	311894130	2930	2930	2930	2930	0
67	20240228	192700	311894130	2930	2930	2930	2930	0
68	20240228	192600	311894130	2930	2930	2930	2930	0
69	20240228	192500	311894130	2930	2930	2930	2930	0
70	20240228	192400	311894130	2930	2930	2930	2930	0
71	20240228	192300	311894130	2930	2930	2930	2930	0
72	20240228	192200	311894130	2930	2930	2930	2930	0
73	20240228	192100	311894130	2930	2930	2930	2930	0
74	20240228	192000	311894130	2930	2930	2930	2930	0
75	20240228	191900	311894130	2930	2930	2930	2930	0
76	20240228	191800	311894130	2930	2930	2930	2930	0
77	20240228	191700	311894130	2930	2930	2930	2930	0
78	20240228	191600	311894130	2930	2930	2930	2930	0
79	20240228	191500	311894130	2930	2930	2930	2930	0
80	20240228	191400	311894130	2930	2930	2930	2930	0
81	20240228	191300	311894130	2930	2930	2930	2930	0
82	20240228	191200	311894130	2930	2930	2930	2930	0
83	20240228	191100	311894130	2930	2930	2930	2930	0
84	20240228	191000	311894130	2930	2930	2930	2930	0
85	20240228	190900	311894130	2930	2930	2930	2930	0
86	20240228	190800	311894130	2930	2930	2930	2930	0
87	20240228	190700	311894130	2930	2930	2930	2930	0
88	20240228	190600	311894130	2930	2930	2930	2930	0
89	20240228	190500	311894130	2930	2930	2930	2930	0
90	20240228	190400	311894130	2930	2930	2930	2930	0
91	20240228	190300	311894130	2930	2930	2930	2930	0
92	20240228	190200	311894130	2930	2930	2930	2930	2612
93	20240228	190100	311894130	2930	2930	2930	2930	0
94	20240228	190000	311894130	2930	2930	2930	2930	0
95	20240228	185900	311894130	2930	2930	2930	2930	0
96	20240228	185800	311894130	2930	2930	2930	2930	0
97	20240228	185700	311894130	2930	2930	2930	2930	0
98	20240228	185600	311894130	2930	2930	2930	2930	0
99	20240228	185500	311894130	2930	2930	2930	2930	0
100	20240228	185400	311894130	2930	2930	2930	2930	0
101	20240228	185300	311894130	2930	2930	2930	2930	0
102	20240228	185200	311894130	2930	2930	2930	2930	0
103	20240228	185100	311894130	2930	2930	2930	2930	0
104	20240228	185000	311894130	2930	2930	2930	2930	0
105	20240228	184900	311894130	2930	2930	2930	2930	0
106	20240228	184800	311894130	2930	2930	2930	2930	0
107	20240228	184700	311894130	2930	2930	2930	2930	0
108	20240228	184600	311894130	2930	2930	2930	2930	0
109	20240228	184500	311894130	2930	2930	2930	2930	0
110	20240228	184400	311894130	2930	2930	2930	2930	0
111	20240228	184300	311894130	2930	2930	2930	2930	0
112	20240228	184200	311894130	2930	2930	2930	2930	0
113	20240228	184100	311894130	2930	2930	2930	2930	0
114	20240228	184000	311894130	2930	2930	2930	2930	0
115	20240228	183900	311894130	2930	2930	2930	2930	0
116	20240228	183800	311894130	2930	2930	2930	2930	0
117	20240228	183700	311894130	2930	2930	2930	2930	0
118	20240228	183600	311894130	2930	2930	2930	2930	0
119	20240228	183500	311894130	2930	2930	2930	2930	0
120	20240228	183400	311894130	2930	2930	2930	2930	0
121	20240228	183300	311894130	2930	2930	2930	2930	0
122	20240228	183200	311894130	2930	2930	2930	2930	2612
123	20240228	183100	311894130	2930	2930	2930	2930	0
124	20240228	183000	311894130	2930	2930	2930	2930	0
125	20240228	182900	311894130	2930	2930	2930	2930	0
126	20240228	182800	311894130	2930	2930	2930	2930	0
127	20240228	182700	311894130	2930	2930	2930	2930	0
128	20240228	182600	311894130	2930	2930	2930	2930	0
129	20240228	182500	311894130	2930	2930	2930	2930	0
130	20240228	182400	311894130	2930	2930	2930	2930	0
131	20240228	182300	311894130	2930	2930	2930	2930	0
132	20240228	182200	311894130	2930	2930	2930	2930	0
133	20240228	182100	311894130	2930	2930	2930	2930	0
134	20240228	182000	311894130	2930	2930	2930	2930	0
135	20240228	181900	311894130	2930	2930	2930	2930	0
136	20240228	181800	311894130	2930	2930	2930	2930	0
137	20240228	181700	311894130	2930	2930	2930	2930	0
138	20240228	181600	311894130	2930	2930	2930	2930	0
139	20240228	181500	311894130	2930	2930	2930	2930	0
140	20240228	181400	311894130	2930	2930	2930	2930	0
141	20240228	181300	311894130	2930	2930	2930	2930	0
142	20240228	181200	311894130	2930	2930	2930	2930	0
143	20240228	181100	311894130	2930	2930	2930	2930	0
144	20240228	181000	311894130	2930	2930	2930	2930	0
145	20240228	180900	311894130	2930	2930	2930	2930	0
146	20240228	180800	311894130	2930	2930	2930	2930	0
147	20240228	180700	311894130	2930	2930	2930	2930	0
148	20240228	180600	311894130	2930	2930	2930	2930	0
149	20240228	180500	311894130	2930	2930	2930	2930	0
150	20240228	180400	311894130	2930	2930	2930	2930	0
151	20240228	180300	311894130	2930	2930	2930	2930	0
152	20240228	180200	311894130	2930	2930	2930	2930	2612
153	20240228	180100	311894130	2930	2930	2930	2930	0
154	20240228	180000	311894130	2930	2930	2930	2930	0
155	20240228	175900	311894130	2930	2930	2930	2930	0
156	20240228	175800	311894130	2930	2930	2930	2930	0
157	20240228	175700	311894130	2930	2930	2930	2930	0
158	20240228	175600	311894130	2930	2930	2930	2930	0
159	20240228	175500	311894130	2930	2930	2930	2930	0
160	20240228	175400	311894130	2930	2930	2930	2930	0
161	20240228	175300	311894130	2930	2930	2930	2930	0
162	20240228	175200	311894130	2930	2930	2930	2930	0
163	20240228	175100	311894130	2930	2930	2930	2930	0
164	20240228	175000	311894130	2930	2930	2930	2930	0
165	20240228	174900	311894130	2930	2930	2930	2930	0
166	20240228	174800	311894130	2930	2930	2930	2930	0
167	20240228	174700	311894130	2930	2930	2930	2930	0
168	20240228	174600	311894130	2930	2930	2930	2930	0
169	20240228	174500	311894130	2930	2930	2930	2930	0
170	20240228	174400	311894130	2930	2930	2930	2930	0
171	20240228	174300	311894130	2930	2930	2930	2930	0
172	20240228	174200	311894130	2930	2930	2930	2930	0
173	20240228	174100	311894130	2930	2930	2930	2930	0
174	20240228	174000	311894130	2930	2930	2930	2930	0
175	20240228	173900	311894130	2930	2930	2930	2930	0
176	20240228	173800	311894130	2930	2930	2930	2930	0
177	20240228	173700	311894130	2930	2930	2930	2930	0
178	20240228	173600	311894130	2930	2930	2930	2930	0
179	20240228	173500	311894130	2930	2930	2930	2930	0
180	20240228	173400	311894130	2930	2930	2930	2930	0
181	20240228	173300	311894130	2930	2930	2930	2930	0
182	20240228	173200	311894130	2930	2930	2930	2930	2612
183	20240228	173100	311894130	2930	2930	2930	2930	0
184	20240228	173000	311894130	2930	2930	2930	2930	0
185	20240228	172900	311894130	2930	2930	2930	2930	0
186	20240228	172800	311894130	2930	2930	2930	2930	0
187	20240228	172700	311894130	2930	2930	2930	2930	0
188	20240228	172600	311894130	2930	2930	2930	2930	0
189	20240228	172500	311894130	2930	2930	2930	2930	0
190	20240228	172400	311894130	2930	2930	2930	2930	0
191	20240228	172300	311894130	2930	2930	2930	2930	0
192	20240228	172200	311894130	2930	2930	2930	2930	0
193	20240228	172100	311894130	2930	2930	2930	2930	0
194	20240228	172000	311894130	2930	2930	2930	2930	0
195	20240228	171900	311894130	2930	2930	2930	2930	0
196	20240228	171800	311894130	2930	2930	2930	2930	0
197	20240228	171700	311894130	2930	2930	2930	2930	0
198	20240228	171600	311894130	2930	2930	2930	2930	0
199	20240228	171500	311894130	2930	2930	2930	2930	0
200	20240228	171400	311894130	2930	2930	2930	2930	0
201	20240228	171300	311894130	2930	2930	2930	2930	0
202	20240228	171200	311894130	2930	2930	2930	2930	0
203	20240228	171100	311894130	2930	2930	2930	2930	0
204	20240228	171000	311894130	2930	2930	2930	2930	0
205	20240228	170900	311894130	2930	2930	2930	2930	0
206	20240228	170800	311894130	2930	2930	2930	2930	0
207	20240228	170700	311894130	2930	2930	2930	2930	0
208	20240228	170600	311894130	2930	2930	2930	2930	0
209	20240228	170500	311894130	2930	2930	2930	2930	0
210	20240228	170400	311894130	2930	2930	2930	2930	0
211	20240228	170300	311894130	2930	2930	2930	2930	0
212	20240228	170200	311894130	2930	2930	2930	2930	2612
213	20240228	170100	311894130	2930	2930	2930	2930	0
214	20240228	170000	311894130	2930	2930	2930	2930	0
215	20240228	165900	311894130	2930	2930	2930	2930	0
216	20240228	165800	311894130	2930	2930	2930	2930	0
217	20240228	165700	311894130	2930	2930	2930	2930	0
218	20240228	165600	311894130	2930	2930	2930	2930	0
219	20240228	165500	311894130	2930	2930	2930	2930	0
220	20240228	165400	311894130	2930	2930	2930	2930	0
221	20240228	165300	311894130	2930	2930	2930	2930	0
222	20240228	165200	311894130	2930	2930	2930	2930	0
223	20240228	165100	311894130	2930	2930	2930	2930	0
224	20240228	165000	311894130	2930	2930	2930	2930	0
225	20240228	164900	311894130	2930	2930	2930	2930	0
226	20240228	164800	311894130	2930	2930	2930	2930	0
227	20240228	164700	311894130	2930	2930	2930	2930	0
228	20240228	164600	311894130	2930	2930	2930	2930	0
229	20240228	164500	311894130	2930	2930	2930	2930	0
230	20240228	164400	311894130	2930	2930	2930	2930	0
231	20240228	164300	311894130	2930	2930	2930	2930	0
232	20240228	164200	311894130	2930	2930	2930	2930	0
233	20240228	164100	311894130	2930	2930	2930	2930	0
234	20240228	164000	311894130	2930	2930	2930	2930	0
235	20240228	163900	311894130	2930	2930	2930	2930	0
236	20240228	163800	311894130	2930	2930	2930	2930	0
237	20240228	163700	311894130	2930	2930	2930	2930	0
238	20240228	163600	311894130	2930	2930	2930	2930	0
239	20240228	163500	311894130	2930	2930	2930	2930	0
240	20240228	163400	311894130	2930	2930	2930	2930	0
241	20240228	163300	311894130	2930	2930	2930	2930	0
242	20240228	163200	311894130	2930	2930	2930	2930	2612
243	20240228	163100	311894130	2930	2930	2930	2930	0
244	20240228	163000	311894130	2930	2930	2930	2930	0
245	20240228	162900	311894130	2930	2930	2930	2930	0
246	20240228	162800	311894130	2930	2930	2930	2930	0
247	20240228	162700	311894130	2930	2930	2930	2930	0
248	20240228	162600	311894130	2930	2930	2930	2930	0
249	20240228	162500	311894130	2930	2930	2930	2930	0
250	20240228	162400	311894130	2930	2930	2930	2930	0
251	20240228	162300	311894130	2930	2930	2930	2930	0
252	20240228	162200	311894130	2930	2930	2930	2930	0
253	20240228	162100	311894130	2930	2930	2930	2930	0
254	20240228	162000	311894130	2930	2930	2930	2930	0
255	20240228	161900	311894130	2930	2930	2930	2930	0
256	20240228	161800	311894130	2930	2930	2930	2930	0
257	20240228	161700	311894130	2930	2930	2930	2930	0
258	20240228	161600	311894130	2930	2930	2930	2930	0
259	20240228	161500	311894130	2930	2930	2930	2930	0
260	20240228	161400	311894130	2930	2930	2930	2930	0
261	20240228	161300	311894130	2930	2930	2930	2930	0
262	20240228	161200	311894130	2930	2930	2930	2930	0
263	20240228	161100	311894130	2930	2930	2930	2930	0
264	20240228	161000	311894130	2930	2930	2930	2930	0
265	20240228	160900	311894130	2930	2930	2930	2930	0
266	20240228	160800	311894130	2930	2930	2930	2930	0
267	20240228	160700	311894130	2930	2930	2930	2930	0
268	20240228	160600	311894130	2930	2930	2930	2930	0
269	20240228	160500	311894130	2930	2930	2930	2930	0
270	20240228	160400	311894130	2930	2930	2930	2930	0
271	20240228	160300	311894130	2930	2930	2930	2930	0
272	20240228	160200	311894130	2930	2930	2930	2930	2612
273	20240228	160100	311894130	2930	2930	2930	2930	0
274	20240228	160000	311894130	2930	2930	2930	2930	0
275	20240228	155900	311894130	2930	2930	2930	2930	0
276	20240228	155800	311894130	2930	2930	2930	2930	0
277	20240228	155700	311894130	2930	2930	2930	2930	0
278	20240228	155600	311894130	2930	2930	2930	2930	0
279	20240228	155500	311894130	2930	2930	2930	2930	0
280	20240228	155400	311894130	2930	2930	2930	2930	0
281	20240228	155300	311894130	2930	2930	2930	2930	0
282	20240228	155200	311894130	2930	2930	2930	2930	0
283	20240228	155100	311894130	2930	2930	2930	2930	0
284	20240228	155000	311894130	2930	2930	2930	2930	0
285	20240228	154900	311894130	2930	2930	2930	2930	0
286	20240228	154800	311894130	2930	2930	2930	2930	0
287	20240228	154700	311894130	2930	2930	2930	2930	0
288	20240228	154600	311894130	2930	2930	2930	2930	0
289	20240228	154500	311894130	2930	2930	2930	2930	0
290	20240228	154400	311894130	2930	2930	2930	2930	0
291	20240228	154300	311894130	2930	2930	2930	2930	0
292	20240228	154200	311894130	2930	2930	2930	2930	0
293	20240228	154100	311894130	2930	2930	2930	2930	0
294	20240228	154000	311894130	2930	2930	2930	2930	0
295	20240228	153900	311894130	2930	2930	2930	2930	0
296	20240228	153800	311894130	2930	2930	2930	2930	0
297	20240228	153700	311894130	2930	2930	2930	2930	0
298	20240228	153600	311894130	2930	2930	2930	2930	0
299	20240228	153500	311894130	2930	2930	2930	2930	0
300	20240228	153400	311894130	2930	2930	2930	2930	0
301	20240228	153300	311894130	2930	2930	2930	2930	0
302	20240228	153200	311894130	2930	2930	2930	2930	2612
303	20240228	153100	311894130	2930	2930	2930	2930	0
304	20240228	153000	311894130	2930	2930	2930	2930	2612
305	20240228	152900	304240970	2935	2935	2935	2935	0
306	20240228	152800	304240970	2935	2935	2935	2935	0
307	20240228	152700	304240970	2935	2935	2935	2935	0
308	20240228	152600	304240970	2935	2935	2935	2935	0
309	20240228	152500	304240970	2935	2935	2935	2935	0
310	20240228	152400	304240970	2935	2935	2935	2935	0
311	20240228	152300	304240970	2935	2935	2935	2935	0
312	20240228	152200	304240970	2935	2935	2935	2935	0
313	20240228	152100	304240970	2935	2935	2935	2935	0
314	20240228	152000	304240970	2935	2935	2935	2935	0
315	20240228	151900	304240970	2935	2935	2935	2935	0
316	20240228	151800	304240970	2935	2935	2935	2935	0
317	20240228	151700	304240970	2935	2920	2935	2920	256
318	20240228	151600	303492625	2925	2915	2925	2915	410
319	20240228	151500	302297375	2915	2920	2920	2915	600
320	20240228	151400	300547905	2920	2920	2920	2920	190
321	20240228	151300	299993105	2920	2920	2920	2920	319
322	20240228	151200	299061625	2920	2920	2920	2920	211
323	20240228	151100	298445505	2920	2920	2920	2920	1
324	20240228	151000	298442585	2920	2920	2920	2920	342
325	20240228	150900	297443945	2925	2925	2925	2925	0
326	20240228	150800	297443945	2925	2925	2925	2925	0
327	20240228	150700	297443945	2925	2920	2925	2920	5502
328	20240228	150600	281378100	2920	2920	2920	2920	1
329	20240228	150500	281375180	2925	2925	2925	2925	0
330	20240228	150400	281375180	2925	2925	2925	2925	0
331	20240228	150300	281375180	2925	2925	2925	2925	2
332	20240228	150200	281369330	2925	2925	2925	2925	1
333	20240228	150100	281366405	2925	2920	2925	2920	160
334	20240228	150000	280899170	2915	2915	2915	2915	83
335	20240228	145900	280657225	2915	2915	2915	2915	12
336	20240228	145800	280622245	2920	2920	2920	2920	0
337	20240228	145700	280622245	2920	2920	2920	2920	1200
338	20240228	145600	277118245	2915	2920	2920	2915	1978
339	20240228	145500	271351485	2920	2920	2920	2920	10
340	20240228	145400	271322285	2920	2920	2920	2920	13
341	20240228	145300	271284325	2930	2920	2930	2920	51
342	20240228	145200	271135095	2920	2920	2920	2920	8
343	20240228	145100	271111735	2925	2925	2925	2925	0
344	20240228	145000	271111735	2925	2925	2925	2925	0
345	20240228	144900	271111735	2925	2925	2925	2925	0
346	20240228	144800	271111735	2925	2925	2925	2925	0
347	20240228	144700	271111735	2925	2925	2925	2925	100
348	20240228	144600	270819235	2930	2930	2930	2930	30
349	20240228	144500	270731335	2920	2920	2920	2920	0
350	20240228	144400	270731335	2920	2920	2920	2920	0
351	20240228	144300	270731335	2920	2925	2925	2920	98
352	20240228	144200	270445150	2925	2925	2925	2925	0
353	20240228	144100	270445150	2925	2925	2925	2925	0
354	20240228	144000	270445150	2925	2925	2925	2925	0
355	20240228	143900	270445150	2925	2925	2925	2925	0
356	20240228	143800	270445150	2925	2925	2925	2925	102
357	20240228	143700	270146800	2935	2935	2935	2935	0
358	20240228	143600	270146800	2935	2935	2935	2935	0
359	20240228	143500	270146800	2935	2935	2935	2935	0
360	20240228	143400	270146800	2935	2935	2935	2935	0
361	20240228	143300	270146800	2935	2935	2935	2935	0
362	20240228	143200	270146800	2935	2935	2935	2935	0
363	20240228	143100	270146800	2935	2935	2935	2935	0
364	20240228	143000	270146800	2935	2935	2935	2935	2
365	20240228	142900	270140930	2935	2935	2935	2935	0
366	20240228	142800	270140930	2935	2935	2935	2935	136
367	20240228	142700	269741770	2935	2935	2935	2935	0
368	20240228	142600	269741770	2935	2930	2935	2930	3146
369	20240228	142500	260523320	2925	2925	2925	2925	0
370	20240228	142400	260523320	2925	2925	2925	2925	0
371	20240228	142300	260523320	2925	2925	2925	2925	69
372	20240228	142200	260321495	2925	2925	2925	2925	0
373	20240228	142100	260321495	2925	2925	2925	2925	0
374	20240228	142000	260321495	2925	2925	2925	2925	959
375	20240228	141900	257516420	2920	2920	2920	2920	600
376	20240228	141800	255764420	2920	2920	2920	2920	0
377	20240228	141700	255764420	2920	2920	2920	2920	2
378	20240228	141600	255758580	2920	2920	2920	2920	0
379	20240228	141500	255758580	2920	2920	2920	2920	0
380	20240228	141400	255758580	2920	2920	2920	2920	0
381	20240228	141300	255758580	2920	2920	2920	2915	6027
382	20240228	141200	238160510	2920	2920	2920	2920	0
383	20240228	141100	238160510	2920	2920	2920	2920	10
384	20240228	141000	238131310	2920	2920	2920	2915	4
385	20240228	140900	238119635	2925	2925	2925	2925	0
386	20240228	140800	238119635	2925	2925	2925	2925	13
387	20240228	140700	238081610	2925	2925	2925	2915	95
388	20240228	140600	237804535	2920	2915	2920	2915	14
389	20240228	140500	237763660	2920	2920	2920	2920	0
390	20240228	140400	237763660	2920	2920	2920	2920	0
391	20240228	140300	237763660	2920	2920	2920	2920	82
392	20240228	140200	237524220	2920	2920	2920	2920	210
393	20240228	140100	236911020	2925	2925	2925	2925	0
394	20240228	140000	236911020	2925	2915	2925	2915	519
395	20240228	135900	235398125	2915	2915	2915	2915	0
396	20240228	135800	235398125	2915	2915	2915	2915	0
397	20240228	135700	235398125	2915	2920	2920	2915	1936
398	20240228	135600	229751505	2920	2925	2925	2920	3123
399	20240228	135500	220623600	2925	2925	2925	2925	0
400	20240228	135400	220623600	2925	2925	2925	2925	0
401	20240228	135300	220623600	2925	2925	2925	2925	0
402	20240228	135200	220623600	2925	2925	2925	2925	0
403	20240228	135100	220623600	2925	2920	2925	2920	1204
404	20240228	135000	217102460	2920	2920	2920	2920	0
405	20240228	134900	217102460	2920	2920	2920	2920	0
406	20240228	134800	217102460	2920	2920	2920	2920	0
407	20240228	134700	217102460	2920	2920	2920	2920	3
408	20240228	134600	217093700	2920	2920	2920	2920	1584
409	20240228	134500	212468420	2925	2925	2925	2925	0
410	20240228	134400	212468420	2925	2925	2925	2925	100
411	20240228	134300	212175920	2920	2920	2920	2920	1
412	20240228	134200	212173000	2920	2920	2920	2920	1
413	20240228	134100	212170080	2925	2925	2925	2925	0
414	20240228	134000	212170080	2925	2925	2925	2925	0
415	20240228	133900	212170080	2925	2920	2925	2920	69
416	20240228	133800	211968550	2920	2920	2920	2920	0
417	20240228	133700	211968550	2920	2920	2920	2920	0
418	20240228	133600	211968550	2920	2920	2920	2920	163
419	20240228	133500	211492590	2920	2920	2925	2920	1405
420	20240228	133400	207389820	2925	2925	2925	2925	0
421	20240228	133300	207389820	2925	2925	2925	2925	1
422	20240228	133200	207386895	2925	2925	2925	2925	0
423	20240228	133100	207386895	2925	2925	2925	2925	0
424	20240228	133000	207386895	2925	2925	2925	2925	0
425	20240228	132900	207386895	2925	2925	2925	2925	881
426	20240228	132800	204809970	2925	2925	2925	2925	0
427	20240228	132700	204809970	2925	2925	2925	2925	0
428	20240228	132600	204809970	2925	2925	2925	2925	0
429	20240228	132500	204809970	2925	2920	2925	2920	101
430	20240228	132400	204514550	2925	2925	2925	2925	0
431	20240228	132300	204514550	2925	2920	2925	2920	1057
432	20240228	132200	201428105	2920	2920	2920	2920	500
433	20240228	132100	199968105	2920	2920	2920	2920	26
434	20240228	132000	199892185	2920	2920	2920	2920	340
435	20240228	131900	198899385	2920	2920	2920	2915	1672
436	20240228	131800	194018815	2920	2925	2925	2920	80
437	20240228	131700	193784955	2925	2925	2925	2925	974
438	20240228	131600	190936005	2930	2930	2930	2930	0
439	20240228	131500	190936005	2930	2930	2930	2930	0
440	20240228	131400	190936005	2930	2930	2930	2930	0
441	20240228	131300	190936005	2930	2930	2930	2930	102
442	20240228	131200	190637145	2925	2925	2925	2925	0
443	20240228	131100	190637145	2925	2925	2925	2925	1
444	20240228	131000	190634220	2930	2930	2930	2930	2
445	20240228	130900	190628360	2935	2935	2935	2935	0
446	20240228	130800	190628360	2935	2935	2935	2935	101
447	20240228	130700	190331925	2930	2930	2930	2930	0
448	20240228	130600	190331925	2930	2930	2930	2930	0
449	20240228	130500	190331925	2930	2930	2930	2930	0
450	20240228	130400	190331925	2930	2930	2930	2930	92
451	20240228	130300	190062365	2930	2925	2930	2925	750
452	20240228	130200	187868220	2930	2930	2930	2930	0
453	20240228	130100	187868220	2930	2930	2930	2930	1
454	20240228	130000	187865290	2925	2925	2925	2925	0
455	20240228	125900	187865290	2925	2925	2925	2925	123
456	20240228	125800	187505515	2930	2930	2930	2930	2
457	20240228	125700	187499655	2930	2930	2930	2930	0
458	20240228	125600	187499655	2930	2930	2930	2930	0
459	20240228	125500	187499655	2930	2920	2930	2920	3430
460	20240228	125400	177450055	2925	2925	2925	2925	0
461	20240228	125300	177450055	2925	2925	2925	2925	5
462	20240228	125200	177435430	2925	2925	2925	2925	0
463	20240228	125100	177435430	2925	2925	2925	2925	314
464	20240228	125000	176516980	2920	2920	2920	2920	0
465	20240228	124900	176516980	2920	2920	2920	2920	1001
466	20240228	124800	173594060	2925	2925	2925	2925	351
467	20240228	124700	172567385	2930	2925	2930	2925	50
468	20240228	124600	172421130	2925	2925	2925	2925	1
469	20240228	124500	172418205	2925	2925	2925	2925	0
470	20240228	124400	172418205	2925	2925	2925	2925	0
471	20240228	124300	172418205	2925	2925	2925	2925	444
472	20240228	124200	171119505	2920	2920	2920	2920	223
473	20240228	124100	170468345	2920	2920	2920	2920	10
474	20240228	124000	170439145	2920	2920	2920	2920	60
475	20240228	123900	170263945	2920	2920	2920	2920	0
476	20240228	123800	170263945	2920	2920	2920	2920	10
477	20240228	123700	170234745	2920	2920	2920	2920	21
478	20240228	123600	170173425	2920	2920	2920	2920	1
479	20240228	123500	170170505	2920	2920	2920	2920	11
480	20240228	123400	170138385	2915	2915	2915	2915	2
481	20240228	123300	170132555	2915	2915	2915	2915	0
482	20240228	123200	170132555	2915	2915	2915	2915	0
483	20240228	123100	170132555	2915	2915	2915	2915	0
484	20240228	123000	170132555	2915	2915	2915	2915	79
485	20240228	122900	169902270	2920	2920	2920	2920	0
486	20240228	122800	169902270	2920	2920	2920	2920	10
487	20240228	122700	169873070	2915	2915	2915	2915	0
488	20240228	122600	169873070	2915	2915	2915	2915	134
489	20240228	122500	169482460	2920	2920	2920	2920	11
490	20240228	122400	169450340	2920	2920	2920	2920	453
491	20240228	122300	168127580	2920	2920	2920	2920	40
492	20240228	122200	168010780	2920	2920	2920	2920	858
493	20240228	122100	165505420	2920	2920	2920	2920	1284
494	20240228	122000	161756140	2920	2920	2920	2920	80
495	20240228	121900	161522540	2920	2920	2920	2920	0
496	20240228	121800	161522540	2920	2920	2920	2920	0
497	20240228	121700	161522540	2920	2920	2920	2920	30
498	20240228	121600	161434940	2920	2920	2920	2920	340
499	20240228	121500	160442140	2915	2920	2920	2915	6334
500	20240228	121400	141961025	2925	2925	2925	2925	1
501	20240228	121300	141958100	2920	2925	2925	2920	4
502	20240228	121200	141946405	2925	2925	2925	2925	3
503	20240228	121100	141937630	2920	2920	2920	2920	0
504	20240228	121000	141937630	2920	2920	2920	2920	1
505	20240228	120900	141934710	2920	2920	2920	2920	0
506	20240228	120800	141934710	2920	2920	2920	2920	1
507	20240228	120700	141931790	2920	2920	2920	2920	0
508	20240228	120600	141931790	2920	2920	2920	2920	100
509	20240228	120500	141639790	2920	2920	2920	2920	0
510	20240228	120400	141639790	2920	2920	2920	2920	12
511	20240228	120300	141604750	2920	2920	2920	2920	1
512	20240228	120200	141601830	2920	2920	2920	2920	712
513	20240228	120100	139522790	2920	2925	2925	2920	2
514	20240228	120000	139516945	2925	2925	2925	2925	1
515	20240228	115900	139514020	2920	2920	2920	2920	0
516	20240228	115800	139514020	2920	2920	2920	2920	0
517	20240228	115700	139514020	2920	2925	2925	2920	613
518	20240228	115600	137724055	2920	2920	2920	2920	0
519	20240228	115500	137724055	2920	2920	2920	2920	1
520	20240228	115400	137721135	2920	2920	2920	2920	0
521	20240228	115300	137721135	2920	2920	2920	2920	132
522	20240228	115200	137335695	2920	2920	2920	2920	910
523	20240228	115100	134678495	2925	2920	2925	2920	61
524	20240228	115000	134500370	2925	2925	2925	2925	0
525	20240228	114900	134500370	2925	2925	2925	2925	0
526	20240228	114800	134500370	2925	2925	2925	2925	2
527	20240228	114700	134494520	2920	2925	2925	2920	401
528	20240228	114600	133323595	2915	2920	2920	2915	3015
529	20240228	114500	124522625	2920	2920	2920	2920	1755
530	20240228	114400	119398025	2920	2920	2920	2920	5262
531	20240228	114300	104032985	2925	2925	2925	2925	1
532	20240228	114200	104030060	2930	2930	2930	2930	0
533	20240228	114100	104030060	2930	2930	2930	2930	0
534	20240228	114000	104030060	2930	2930	2930	2930	278
535	20240228	113900	103215520	2925	2925	2925	2925	356
536	20240228	113800	102174220	2925	2925	2925	2925	124
537	20240228	113700	101811520	2930	2930	2930	2930	0
538	20240228	113600	101811520	2930	2930	2930	2930	23
539	20240228	113500	101744130	2925	2925	2925	2925	0
540	20240228	113400	101744130	2925	2930	2930	2925	300
541	20240228	113300	100866615	2920	2920	2920	2920	0
542	20240228	113200	100866615	2920	2920	2920	2920	0
543	20240228	113100	100866615	2920	2920	2920	2920	0
544	20240228	113000	100866615	2920	2920	2920	2920	193
545	20240228	112900	100303055	2930	2930	2930	2930	0
546	20240228	112800	100303055	2930	2930	2930	2930	0
547	20240228	112700	100303055	2930	2930	2930	2930	0
548	20240228	112600	100303055	2930	2930	2930	2930	1000
549	20240228	112500	97373055	2925	2925	2925	2925	0
550	20240228	112400	97373055	2925	2925	2925	2925	0
551	20240228	112300	97373055	2925	2925	2925	2925	0
552	20240228	112200	97373055	2925	2925	2925	2925	0
553	20240228	112100	97373055	2925	2925	2925	2925	0
554	20240228	112000	97373055	2925	2925	2925	2925	45
555	20240228	111900	97241430	2925	2925	2925	2925	20
556	20240228	111800	97182930	2925	2925	2925	2925	30
557	20240228	111700	97095180	2925	2925	2925	2925	1
558	20240228	111600	97092255	2925	2930	2930	2925	6
559	20240228	111500	97074700	2935	2935	2935	2935	0
560	20240228	111400	97074700	2935	2925	2935	2925	978
561	20240228	111300	94210780	2920	2920	2920	2920	0
562	20240228	111200	94210780	2920	2930	2930	2920	2482
563	20240228	111100	86956145	2930	2930	2930	2930	0
564	20240228	111000	86956145	2930	2930	2930	2930	0
565	20240228	110900	86956145	2930	2930	2930	2930	0
566	20240228	110800	86956145	2930	2925	2930	2925	1157
567	20240228	110700	83571900	2925	2925	2925	2925	7
568	20240228	110600	83551425	2925	2925	2925	2925	0
569	20240228	110500	83551425	2925	2925	2925	2925	1
570	20240228	110400	83548500	2925	2925	2925	2925	1
571	20240228	110300	83545575	2925	2925	2925	2925	250
572	20240228	110200	82814325	2925	2925	2925	2925	2519
573	20240228	110100	75446250	2925	2925	2925	2925	19
574	20240228	110000	75390675	2930	2935	2935	2930	466
575	20240228	105900	74025290	2930	2930	2930	2930	66
576	20240228	105800	73831910	2935	2930	2935	2930	154
577	20240228	105700	73380685	2935	2935	2935	2935	0
578	20240228	105600	73380685	2935	2935	2935	2935	2
579	20240228	105500	73374815	2935	2935	2935	2935	0
580	20240228	105400	73374815	2935	2935	2935	2935	800
581	20240228	105300	71026815	2935	2935	2935	2935	0
582	20240228	105200	71026815	2935	2935	2935	2935	2
583	20240228	105100	71020945	2935	2935	2935	2935	0
584	20240228	105000	71020945	2935	2935	2935	2935	0
585	20240228	104900	71020945	2935	2935	2935	2935	0
586	20240228	104800	71020945	2935	2935	2935	2935	0
587	20240228	104700	71020945	2935	2935	2935	2935	0
588	20240228	104600	71020945	2935	2935	2935	2935	21
589	20240228	104500	70959310	2930	2925	2930	2925	435
590	20240228	104400	69686260	2925	2925	2925	2925	0
591	20240228	104300	69686260	2925	2925	2925	2925	0
592	20240228	104200	69686260	2925	2925	2925	2925	78
593	20240228	104100	69458110	2930	2930	2930	2930	1
594	20240228	104000	69455180	2930	2930	2930	2930	0
595	20240228	103900	69455180	2930	2930	2930	2930	1
596	20240228	103800	69452250	2930	2930	2930	2930	0
597	20240228	103700	69452250	2930	2930	2930	2930	201
598	20240228	103600	68863320	2930	2930	2930	2930	0
599	20240228	103500	68863320	2930	2930	2930	2930	0
600	20240228	103400	68863320	2930	2930	2930	2930	0
601	20240228	103300	68863320	2930	2930	2930	2930	0
602	20240228	103200	68863320	2930	2930	2930	2930	0
603	20240228	103100	68863320	2930	2930	2930	2930	130
604	20240228	103000	68482420	2930	2940	2940	2930	8358
605	20240228	102900	43943450	2945	2945	2945	2945	0
606	20240228	102800	43943450	2945	2945	2945	2945	1
607	20240228	102700	43940505	2940	2940	2940	2940	10
608	20240228	102600	43911105	2945	2945	2945	2945	0
609	20240228	102500	43911105	2945	2945	2945	2945	14
610	20240228	102400	43869875	2940	2940	2940	2940	0
611	20240228	102300	43869875	2940	2940	2940	2940	354
612	20240228	102200	42829115	2940	2940	2940	2940	0
613	20240228	102100	42829115	2940	2940	2940	2940	56
614	20240228	102000	42664475	2945	2945	2945	2945	0
615	20240228	101900	42664475	2945	2945	2945	2945	938
616	20240228	101800	39902065	2945	2945	2945	2945	9
617	20240228	101700	39875560	2950	2950	2950	2950	133
618	20240228	101600	39483210	2945	2950	2950	2945	148
619	20240228	101500	39047345	2945	2945	2945	2945	0
620	20240228	101400	39047345	2945	2950	2950	2945	12
621	20240228	101300	39011950	2950	2950	2950	2950	43
622	20240228	101200	38885100	2950	2945	2950	2945	2
623	20240228	101100	38879205	2950	2950	2950	2950	2
624	20240228	101000	38873305	2950	2950	2950	2950	0
625	20240228	100900	38873305	2950	2950	2950	2950	0
626	20240228	100800	38873305	2950	2945	2950	2945	20
627	20240228	100700	38814395	2950	2950	2955	2945	120
628	20240228	100600	38460970	2955	2955	2955	2955	0
629	20240228	100500	38460970	2955	2955	2955	2955	1
630	20240228	100400	38458015	2955	2955	2955	2955	1
631	20240228	100300	38455060	2945	2945	2955	2945	457
632	20240228	100200	37107090	2950	2950	2950	2950	1
633	20240228	100100	37104140	2950	2950	2950	2950	1
634	20240228	100000	37101190	2945	2945	2945	2945	9
635	20240228	095900	37074685	2945	2945	2945	2945	10
636	20240228	095800	37045235	2950	2945	2950	2945	143
637	20240228	095700	36624045	2950	2950	2950	2950	0
638	20240228	095600	36624045	2950	2955	2955	2950	51
639	20240228	095500	36473590	2955	2955	2955	2955	1
640	20240228	095400	36470635	2950	2950	2950	2950	327
641	20240228	095300	35505985	2955	2950	2955	2950	64
642	20240228	095200	35317035	2955	2955	2955	2955	10
643	20240228	095100	35287485	2955	2955	2955	2955	0
644	20240228	095000	35287485	2955	2955	2955	2955	1
645	20240228	094900	35284530	2955	2955	2955	2955	0
646	20240228	094800	35284530	2955	2950	2955	2945	1567
647	20240228	094700	30667955	2960	2955	2960	2955	9
648	20240228	094600	30641355	2955	2955	2955	2955	0
649	20240228	094500	30641355	2955	2945	2955	2945	1053
650	20240228	094400	27540260	2940	2940	2940	2940	0
651	20240228	094300	27540260	2940	2945	2945	2940	300
652	20240228	094200	26658255	2955	2955	2955	2955	0
653	20240228	094100	26658255	2955	2955	2955	2955	13
654	20240228	094000	26619840	2955	2955	2955	2955	405
655	20240228	093900	25423065	2955	2955	2955	2955	1001
656	20240228	093800	22465110	2955	2955	2955	2955	1
657	20240228	093700	22462155	2955	2955	2955	2955	1
658	20240228	093600	22459200	2945	2940	2945	2940	367
659	20240228	093500	21379915	2935	2945	2945	2935	57
660	20240228	093400	21212610	2935	2945	2945	2935	604
661	20240228	093300	19437190	2960	2960	2960	2960	0
662	20240228	093200	19437190	2960	2960	2960	2960	0
663	20240228	093100	19437190	2960	2960	2960	2960	0
664	20240228	093000	19437190	2960	2955	2960	2955	1013
665	20240228	092900	16442615	2960	2960	2960	2960	0
666	20240228	092800	16442615	2960	2960	2960	2960	10
667	20240228	092700	16413015	2960	2960	2960	2960	0
668	20240228	092600	16413015	2960	2960	2960	2960	1
669	20240228	092500	16410055	2960	2955	2960	2955	51
670	20240228	092400	16259290	2950	2945	2955	2945	578
671	20240228	092300	14554520	2935	2935	2935	2935	255
672	20240228	092200	13806095	2945	2945	2945	2945	40
673	20240228	092100	13688295	2945	2945	2945	2945	6
674	20240228	092000	13670625	2940	2940	2940	2940	277
675	20240228	091900	12856245	2935	2935	2935	2935	0
676	20240228	091800	12856245	2935	2935	2935	2935	0
677	20240228	091700	12856245	2935	2935	2935	2935	0
678	20240228	091600	12856245	2935	2945	2945	2935	470
679	20240228	091500	11476785	2945	2945	2945	2945	13
680	20240228	091400	11438500	2945	2945	2945	2945	107
681	20240228	091300	11123385	2945	2945	2945	2945	19
682	20240228	091200	11067430	2940	2930	2940	2930	268
683	20240228	091100	10279540	2930	2930	2930	2930	0
684	20240228	091000	10279540	2930	2935	2935	2930	249
685	20240228	090900	9549700	2940	2940	2940	2940	752
686	20240228	090800	7338820	2925	2925	2925	2925	0
687	20240228	090700	7338820	2925	2925	2925	2925	0
688	20240228	090600	7338820	2925	2930	2935	2925	458
689	20240228	090500	5998260	2925	2925	2925	2925	0
690	20240228	090400	5998260	2925	2925	2925	2925	2
691	20240228	090300	5992410	2940	2940	2940	2940	0
692	20240228	090200	5992410	2940	2940	2940	2940	0
693	20240228	090100	5992410	2940	2940	2940	2940	3
694	20240228	090000	5983590	2940	2925	2940	2925	2045