KissMeData/089150/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	195700	152050850	3035	3035	3035	3035	1782
3	20240228	195600	152050850	3035	3035	3035	3035	0
4	20240228	195500	152050850	3035	3035	3035	3035	0
5	20240228	195400	152050850	3035	3035	3035	3035	0
6	20240228	195300	152050850	3035	3035	3035	3035	0
7	20240228	195200	152050850	3035	3035	3035	3035	0
8	20240228	195100	152050850	3035	3035	3035	3035	0
9	20240228	195000	152050850	3035	3035	3035	3035	0
10	20240228	194900	152050850	3035	3035	3035	3035	0
11	20240228	194800	152050850	3035	3035	3035	3035	0
12	20240228	194700	152050850	3035	3035	3035	3035	0
13	20240228	194600	152050850	3035	3035	3035	3035	0
14	20240228	194500	152050850	3035	3035	3035	3035	0
15	20240228	194400	152050850	3035	3035	3035	3035	0
16	20240228	194300	152050850	3035	3035	3035	3035	0
17	20240228	194200	152050850	3035	3035	3035	3035	0
18	20240228	194100	152050850	3035	3035	3035	3035	0
19	20240228	194000	152050850	3035	3035	3035	3035	0
20	20240228	193900	152050850	3035	3035	3035	3035	0
21	20240228	193800	152050850	3035	3035	3035	3035	0
22	20240228	193700	152050850	3035	3035	3035	3035	0
23	20240228	193600	152050850	3035	3035	3035	3035	0
24	20240228	193500	152050850	3035	3035	3035	3035	0
25	20240228	193400	152050850	3035	3035	3035	3035	0
26	20240228	193300	152050850	3035	3035	3035	3035	0
27	20240228	193200	152050850	3035	3035	3035	3035	0
28	20240228	193100	152050850	3035	3035	3035	3035	0
29	20240228	193000	152050850	3035	3035	3035	3035	0
30	20240228	192900	152050850	3035	3035	3035	3035	0
31	20240228	192800	152050850	3035	3035	3035	3035	0
32	20240228	192700	152050850	3035	3035	3035	3035	1782
33	20240228	192600	152050850	3035	3035	3035	3035	0
34	20240228	192500	152050850	3035	3035	3035	3035	0
35	20240228	192400	152050850	3035	3035	3035	3035	0
36	20240228	192300	152050850	3035	3035	3035	3035	0
37	20240228	192200	152050850	3035	3035	3035	3035	0
38	20240228	192100	152050850	3035	3035	3035	3035	0
39	20240228	192000	152050850	3035	3035	3035	3035	0
40	20240228	191900	152050850	3035	3035	3035	3035	0
41	20240228	191800	152050850	3035	3035	3035	3035	0
42	20240228	191700	152050850	3035	3035	3035	3035	0
43	20240228	191600	152050850	3035	3035	3035	3035	0
44	20240228	191500	152050850	3035	3035	3035	3035	0
45	20240228	191400	152050850	3035	3035	3035	3035	0
46	20240228	191300	152050850	3035	3035	3035	3035	0
47	20240228	191200	152050850	3035	3035	3035	3035	0
48	20240228	191100	152050850	3035	3035	3035	3035	0
49	20240228	191000	152050850	3035	3035	3035	3035	0
50	20240228	190900	152050850	3035	3035	3035	3035	0
51	20240228	190800	152050850	3035	3035	3035	3035	0
52	20240228	190700	152050850	3035	3035	3035	3035	0
53	20240228	190600	152050850	3035	3035	3035	3035	0
54	20240228	190500	152050850	3035	3035	3035	3035	0
55	20240228	190400	152050850	3035	3035	3035	3035	0
56	20240228	190300	152050850	3035	3035	3035	3035	0
57	20240228	190200	152050850	3035	3035	3035	3035	0
58	20240228	190100	152050850	3035	3035	3035	3035	0
59	20240228	190000	152050850	3035	3035	3035	3035	0
60	20240228	185900	152050850	3035	3035	3035	3035	0
61	20240228	185800	152050850	3035	3035	3035	3035	0
62	20240228	185700	152050850	3035	3035	3035	3035	1782
63	20240228	185600	152050850	3035	3035	3035	3035	0
64	20240228	185500	152050850	3035	3035	3035	3035	0
65	20240228	185400	152050850	3035	3035	3035	3035	0
66	20240228	185300	152050850	3035	3035	3035	3035	0
67	20240228	185200	152050850	3035	3035	3035	3035	0
68	20240228	185100	152050850	3035	3035	3035	3035	0
69	20240228	185000	152050850	3035	3035	3035	3035	0
70	20240228	184900	152050850	3035	3035	3035	3035	0
71	20240228	184800	152050850	3035	3035	3035	3035	0
72	20240228	184700	152050850	3035	3035	3035	3035	0
73	20240228	184600	152050850	3035	3035	3035	3035	0
74	20240228	184500	152050850	3035	3035	3035	3035	0
75	20240228	184400	152050850	3035	3035	3035	3035	0
76	20240228	184300	152050850	3035	3035	3035	3035	0
77	20240228	184200	152050850	3035	3035	3035	3035	0
78	20240228	184100	152050850	3035	3035	3035	3035	0
79	20240228	184000	152050850	3035	3035	3035	3035	0
80	20240228	183900	152050850	3035	3035	3035	3035	0
81	20240228	183800	152050850	3035	3035	3035	3035	0
82	20240228	183700	152050850	3035	3035	3035	3035	0
83	20240228	183600	152050850	3035	3035	3035	3035	0
84	20240228	183500	152050850	3035	3035	3035	3035	0
85	20240228	183400	152050850	3035	3035	3035	3035	0
86	20240228	183300	152050850	3035	3035	3035	3035	0
87	20240228	183200	152050850	3035	3035	3035	3035	0
88	20240228	183100	152050850	3035	3035	3035	3035	0
89	20240228	183000	152050850	3035	3035	3035	3035	0
90	20240228	182900	152050850	3035	3035	3035	3035	0
91	20240228	182800	152050850	3035	3035	3035	3035	0
92	20240228	182700	152050850	3035	3035	3035	3035	1782
93	20240228	182600	152050850	3035	3035	3035	3035	0
94	20240228	182500	152050850	3035	3035	3035	3035	0
95	20240228	182400	152050850	3035	3035	3035	3035	0
96	20240228	182300	152050850	3035	3035	3035	3035	0
97	20240228	182200	152050850	3035	3035	3035	3035	0
98	20240228	182100	152050850	3035	3035	3035	3035	0
99	20240228	182000	152050850	3035	3035	3035	3035	0
100	20240228	181900	152050850	3035	3035	3035	3035	0
101	20240228	181800	152050850	3035	3035	3035	3035	0
102	20240228	181700	152050850	3035	3035	3035	3035	0
103	20240228	181600	152050850	3035	3035	3035	3035	0
104	20240228	181500	152050850	3035	3035	3035	3035	0
105	20240228	181400	152050850	3035	3035	3035	3035	0
106	20240228	181300	152050850	3035	3035	3035	3035	0
107	20240228	181200	152050850	3035	3035	3035	3035	0
108	20240228	181100	152050850	3035	3035	3035	3035	0
109	20240228	181000	152050850	3035	3035	3035	3035	0
110	20240228	180900	152050850	3035	3035	3035	3035	0
111	20240228	180800	152050850	3035	3035	3035	3035	0
112	20240228	180700	152050850	3035	3035	3035	3035	0
113	20240228	180600	152050850	3035	3035	3035	3035	0
114	20240228	180500	152050850	3035	3035	3035	3035	0
115	20240228	180400	152050850	3035	3035	3035	3035	0
116	20240228	180300	152050850	3035	3035	3035	3035	0
117	20240228	180200	152050850	3035	3035	3035	3035	0
118	20240228	180100	152050850	3035	3035	3035	3035	0
119	20240228	180000	152050850	3035	3035	3035	3035	0
120	20240228	175900	152050850	3035	3035	3035	3035	0
121	20240228	175800	152050850	3035	3035	3035	3035	0
122	20240228	175700	152050850	3035	3035	3035	3035	1782
123	20240228	175600	152050850	3035	3035	3035	3035	0
124	20240228	175500	152050850	3035	3035	3035	3035	0
125	20240228	175400	152050850	3035	3035	3035	3035	0
126	20240228	175300	152050850	3035	3035	3035	3035	0
127	20240228	175200	152050850	3035	3035	3035	3035	0
128	20240228	175100	152050850	3035	3035	3035	3035	0
129	20240228	175000	152050850	3035	3035	3035	3035	0
130	20240228	174900	152050850	3035	3035	3035	3035	0
131	20240228	174800	152050850	3035	3035	3035	3035	0
132	20240228	174700	152050850	3035	3035	3035	3035	0
133	20240228	174600	152050850	3035	3035	3035	3035	0
134	20240228	174500	152050850	3035	3035	3035	3035	0
135	20240228	174400	152050850	3035	3035	3035	3035	0
136	20240228	174300	152050850	3035	3035	3035	3035	0
137	20240228	174200	152050850	3035	3035	3035	3035	0
138	20240228	174100	152050850	3035	3035	3035	3035	0
139	20240228	174000	152050850	3035	3035	3035	3035	0
140	20240228	173900	152050850	3035	3035	3035	3035	0
141	20240228	173800	152050850	3035	3035	3035	3035	0
142	20240228	173700	152050850	3035	3035	3035	3035	0
143	20240228	173600	152050850	3035	3035	3035	3035	0
144	20240228	173500	152050850	3035	3035	3035	3035	0
145	20240228	173400	152050850	3035	3035	3035	3035	0
146	20240228	173300	152050850	3035	3035	3035	3035	0
147	20240228	173200	152050850	3035	3035	3035	3035	0
148	20240228	173100	152050850	3035	3035	3035	3035	0
149	20240228	173000	152050850	3035	3035	3035	3035	0
150	20240228	172900	152050850	3035	3035	3035	3035	0
151	20240228	172800	152050850	3035	3035	3035	3035	0
152	20240228	172700	152050850	3035	3035	3035	3035	1782
153	20240228	172600	152050850	3035	3035	3035	3035	0
154	20240228	172500	152050850	3035	3035	3035	3035	0
155	20240228	172400	152050850	3035	3035	3035	3035	0
156	20240228	172300	152050850	3035	3035	3035	3035	0
157	20240228	172200	152050850	3035	3035	3035	3035	0
158	20240228	172100	152050850	3035	3035	3035	3035	0
159	20240228	172000	152050850	3035	3035	3035	3035	0
160	20240228	171900	152050850	3035	3035	3035	3035	0
161	20240228	171800	152050850	3035	3035	3035	3035	0
162	20240228	171700	152050850	3035	3035	3035	3035	0
163	20240228	171600	152050850	3035	3035	3035	3035	0
164	20240228	171500	152050850	3035	3035	3035	3035	0
165	20240228	171400	152050850	3035	3035	3035	3035	0
166	20240228	171300	152050850	3035	3035	3035	3035	0
167	20240228	171200	152050850	3035	3035	3035	3035	0
168	20240228	171100	152050850	3035	3035	3035	3035	0
169	20240228	171000	152050850	3035	3035	3035	3035	0
170	20240228	170900	152050850	3035	3035	3035	3035	0
171	20240228	170800	152050850	3035	3035	3035	3035	0
172	20240228	170700	152050850	3035	3035	3035	3035	0
173	20240228	170600	152050850	3035	3035	3035	3035	0
174	20240228	170500	152050850	3035	3035	3035	3035	0
175	20240228	170400	152050850	3035	3035	3035	3035	0
176	20240228	170300	152050850	3035	3035	3035	3035	0
177	20240228	170200	152050850	3035	3035	3035	3035	0
178	20240228	170100	152050850	3035	3035	3035	3035	0
179	20240228	170000	152050850	3035	3035	3035	3035	0
180	20240228	165900	152050850	3035	3035	3035	3035	0
181	20240228	165800	152050850	3035	3035	3035	3035	0
182	20240228	165700	152050850	3035	3035	3035	3035	1782
183	20240228	165600	152050850	3035	3035	3035	3035	0
184	20240228	165500	152050850	3035	3035	3035	3035	0
185	20240228	165400	152050850	3035	3035	3035	3035	0
186	20240228	165300	152050850	3035	3035	3035	3035	0
187	20240228	165200	152050850	3035	3035	3035	3035	0
188	20240228	165100	152050850	3035	3035	3035	3035	0
189	20240228	165000	152050850	3035	3035	3035	3035	0
190	20240228	164900	152050850	3035	3035	3035	3035	0
191	20240228	164800	152050850	3035	3035	3035	3035	0
192	20240228	164700	152050850	3035	3035	3035	3035	0
193	20240228	164600	152050850	3035	3035	3035	3035	0
194	20240228	164500	152050850	3035	3035	3035	3035	0
195	20240228	164400	152050850	3035	3035	3035	3035	0
196	20240228	164300	152050850	3035	3035	3035	3035	0
197	20240228	164200	152050850	3035	3035	3035	3035	0
198	20240228	164100	152050850	3035	3035	3035	3035	0
199	20240228	164000	152050850	3035	3035	3035	3035	0
200	20240228	163900	152050850	3035	3035	3035	3035	0
201	20240228	163800	152050850	3035	3035	3035	3035	0
202	20240228	163700	152050850	3035	3035	3035	3035	0
203	20240228	163600	152050850	3035	3035	3035	3035	0
204	20240228	163500	152050850	3035	3035	3035	3035	0
205	20240228	163400	152050850	3035	3035	3035	3035	0
206	20240228	163300	152050850	3035	3035	3035	3035	0
207	20240228	163200	152050850	3035	3035	3035	3035	0
208	20240228	163100	152050850	3035	3035	3035	3035	0
209	20240228	163000	152050850	3035	3035	3035	3035	0
210	20240228	162900	152050850	3035	3035	3035	3035	0
211	20240228	162800	152050850	3035	3035	3035	3035	0
212	20240228	162700	152050850	3035	3035	3035	3035	1782
213	20240228	162600	152050850	3035	3035	3035	3035	0
214	20240228	162500	152050850	3035	3035	3035	3035	0
215	20240228	162400	152050850	3035	3035	3035	3035	0
216	20240228	162300	152050850	3035	3035	3035	3035	0
217	20240228	162200	152050850	3035	3035	3035	3035	0
218	20240228	162100	152050850	3035	3035	3035	3035	0
219	20240228	162000	152050850	3035	3035	3035	3035	0
220	20240228	161900	152050850	3035	3035	3035	3035	0
221	20240228	161800	152050850	3035	3035	3035	3035	0
222	20240228	161700	152050850	3035	3035	3035	3035	0
223	20240228	161600	152050850	3035	3035	3035	3035	0
224	20240228	161500	152050850	3035	3035	3035	3035	0
225	20240228	161400	152050850	3035	3035	3035	3035	0
226	20240228	161300	152050850	3035	3035	3035	3035	0
227	20240228	161200	152050850	3035	3035	3035	3035	0
228	20240228	161100	152050850	3035	3035	3035	3035	0
229	20240228	161000	152050850	3035	3035	3035	3035	0
230	20240228	160900	152050850	3035	3035	3035	3035	0
231	20240228	160800	152050850	3035	3035	3035	3035	0
232	20240228	160700	152050850	3035	3035	3035	3035	0
233	20240228	160600	152050850	3035	3035	3035	3035	0
234	20240228	160500	152050850	3035	3035	3035	3035	0
235	20240228	160400	152050850	3035	3035	3035	3035	0
236	20240228	160300	152050850	3035	3035	3035	3035	0
237	20240228	160200	152050850	3035	3035	3035	3035	0
238	20240228	160100	152050850	3035	3035	3035	3035	0
239	20240228	160000	152050850	3035	3035	3035	3035	0
240	20240228	155900	152050850	3035	3035	3035	3035	0
241	20240228	155800	152050850	3035	3035	3035	3035	0
242	20240228	155700	152050850	3035	3035	3035	3035	1782
243	20240228	155600	152050850	3035	3035	3035	3035	0
244	20240228	155500	152050850	3035	3035	3035	3035	0
245	20240228	155400	152050850	3035	3035	3035	3035	0
246	20240228	155300	152050850	3035	3035	3035	3035	0
247	20240228	155200	152050850	3035	3035	3035	3035	0
248	20240228	155100	152050850	3035	3035	3035	3035	0
249	20240228	155000	152050850	3035	3035	3035	3035	0
250	20240228	154900	152050850	3035	3035	3035	3035	0
251	20240228	154800	152050850	3035	3035	3035	3035	0
252	20240228	154700	152050850	3035	3035	3035	3035	0
253	20240228	154600	152050850	3035	3035	3035	3035	0
254	20240228	154500	152050850	3035	3035	3035	3035	0
255	20240228	154400	152050850	3035	3035	3035	3035	0
256	20240228	154300	152050850	3035	3035	3035	3035	0
257	20240228	154200	152050850	3035	3035	3035	3035	0
258	20240228	154100	152050850	3035	3035	3035	3035	0
259	20240228	154000	152050850	3035	3035	3035	3035	0
260	20240228	153900	152050850	3035	3035	3035	3035	0
261	20240228	153800	152050850	3035	3035	3035	3035	0
262	20240228	153700	152050850	3035	3035	3035	3035	0
263	20240228	153600	152050850	3035	3035	3035	3035	0
264	20240228	153500	152050850	3035	3035	3035	3035	0
265	20240228	153400	152050850	3035	3035	3035	3035	0
266	20240228	153300	152050850	3035	3035	3035	3035	0
267	20240228	153200	152050850	3035	3035	3035	3035	0
268	20240228	153100	152050850	3035	3035	3035	3035	0
269	20240228	153000	152050850	3035	3035	3035	3035	1782
270	20240228	152900	146642480	3005	3005	3005	3005	0
271	20240228	152800	146642480	3005	3005	3005	3005	0
272	20240228	152700	146642480	3005	3005	3005	3005	0
273	20240228	152600	146642480	3005	3005	3005	3005	0
274	20240228	152500	146642480	3005	3005	3005	3005	0
275	20240228	152400	146642480	3005	3005	3005	3005	0
276	20240228	152300	146642480	3005	3005	3005	3005	0
277	20240228	152200	146642480	3005	3005	3005	3005	0
278	20240228	152100	146642480	3005	3005	3005	3005	0
279	20240228	152000	146642480	3005	3005	3005	3005	0
280	20240228	151900	146642480	3005	3000	3005	3000	1017
281	20240228	151800	143587435	2995	2995	2995	2990	179
282	20240228	151700	143052145	2995	2995	2995	2995	15
283	20240228	151600	143007220	2995	2995	2995	2995	169
284	20240228	151500	142501065	2995	3000	3000	2995	263
285	20240228	151400	141713315	2995	3000	3000	2995	41
286	20240228	151300	141590320	3000	3000	3000	3000	50
287	20240228	151200	141440320	2995	2995	2995	2995	0
288	20240228	151100	141440320	2995	2995	2995	2995	0
289	20240228	151000	141440320	2995	2995	2995	2995	0
290	20240228	150900	141440320	2995	2995	2995	2995	0
291	20240228	150800	141440320	2995	2995	2995	2995	2
292	20240228	150700	141434330	2995	2995	2995	2995	0
293	20240228	150600	141434330	2995	3000	3000	2995	216
294	20240228	150500	140787395	3010	3010	3010	3010	3
295	20240228	150400	140778365	3010	3010	3010	3010	0
296	20240228	150300	140778365	3010	3010	3010	3010	0
297	20240228	150200	140778365	3010	3010	3010	3010	0
298	20240228	150100	140778365	3010	3005	3010	3005	94
299	20240228	150000	140495885	3005	3005	3005	3005	1
300	20240228	145900	140492880	2995	2995	2995	2995	18
301	20240228	145800	140438970	2995	2995	2995	2995	2
302	20240228	145700	140432980	3005	3005	3005	3005	0
303	20240228	145600	140432980	3005	3005	3005	3005	0
304	20240228	145500	140432980	3005	3005	3005	3005	0
305	20240228	145400	140432980	3005	3005	3005	3005	0
306	20240228	145300	140432980	3005	3005	3005	3005	80
307	20240228	145200	140192580	2990	2990	2990	2990	36
308	20240228	145100	140084940	2990	2990	2990	2990	600
309	20240228	145000	138290940	3000	3000	3000	3000	19
310	20240228	144900	138233940	3005	3000	3005	3000	10
311	20240228	144800	138203895	3000	3000	3000	3000	0
312	20240228	144700	138203895	3000	3000	3000	3000	0
313	20240228	144600	138203895	3000	3000	3000	3000	0
314	20240228	144500	138203895	3000	3000	3000	3000	2
315	20240228	144400	138197895	3000	3000	3000	3000	497
316	20240228	144300	136706895	3005	3005	3005	3005	0
317	20240228	144200	136706895	3005	3005	3005	3005	0
318	20240228	144100	136706895	3005	2990	3005	2990	3
319	20240228	144000	136697910	2990	2990	2990	2990	0
320	20240228	143900	136697910	2990	2990	2990	2990	71
321	20240228	143800	136485620	3005	3005	3005	3005	0
322	20240228	143700	136485620	3005	3005	3005	3005	0
323	20240228	143600	136485620	3005	3005	3005	3005	1
324	20240228	143500	136482615	3000	3000	3000	3000	0
325	20240228	143400	136482615	3000	3000	3000	3000	118
326	20240228	143300	136128615	3000	3000	3000	3000	0
327	20240228	143200	136128615	3000	3000	3000	3000	500
328	20240228	143100	134628615	3000	3000	3000	3000	0
329	20240228	143000	134628615	3000	3000	3000	3000	0
330	20240228	142900	134628615	3000	3000	3000	3000	0
331	20240228	142800	134628615	3000	3000	3000	3000	0
332	20240228	142700	134628615	3000	3000	3000	3000	0
333	20240228	142600	134628615	3000	3000	3000	3000	0
334	20240228	142500	134628615	3000	3000	3000	3000	0
335	20240228	142400	134628615	3000	3000	3000	3000	0
336	20240228	142300	134628615	3000	3000	3000	3000	0
337	20240228	142200	134628615	3000	3000	3000	3000	20
338	20240228	142100	134568615	3005	3005	3005	3005	0
339	20240228	142000	134568615	3005	3005	3005	3005	0
340	20240228	141900	134568615	3005	3005	3005	3005	5
341	20240228	141800	134553590	3000	3000	3000	3000	0
342	20240228	141700	134553590	3000	3000	3000	3000	0
343	20240228	141600	134553590	3000	3005	3005	3000	21
344	20240228	141500	134490585	3005	3005	3005	3005	0
345	20240228	141400	134490585	3005	3005	3005	3005	168
346	20240228	141300	133985745	3005	3005	3005	3005	1
347	20240228	141200	133982740	3000	2995	3000	2995	41
348	20240228	141100	133859770	2975	2975	2975	2975	0
349	20240228	141000	133859770	2975	2975	2975	2975	0
350	20240228	140900	133859770	2975	2975	2975	2975	0
351	20240228	140800	133859770	2975	2985	2985	2975	3
352	20240228	140700	133850825	2980	2980	2980	2980	26
353	20240228	140600	133773345	2975	2985	2985	2975	32
354	20240228	140500	133677985	2990	2990	2990	2990	0
355	20240228	140400	133677985	2990	2995	2995	2980	187
356	20240228	140300	133120125	3000	3005	3005	3000	2
357	20240228	140200	133114120	3010	3010	3010	3010	1
358	20240228	140100	133111110	3015	3015	3015	3015	0
359	20240228	140000	133111110	3015	3010	3015	3010	358
360	20240228	135900	132031770	2985	2985	2985	2985	2
361	20240228	135800	132025800	2990	2990	2990	2990	357
362	20240228	135700	130958370	2980	2995	2995	2980	4216
363	20240228	135600	118367045	2995	3015	3015	2995	1233
364	20240228	135500	114670555	2995	3010	3010	2995	2399
365	20240228	135400	107479565	3000	3030	3030	3000	1279
366	20240228	135300	103634880	3035	2975	3075	2975	8835
367	20240228	135200	76771085	2975	2975	2980	2975	355
368	20240228	135100	75713260	2975	2975	2975	2975	2
369	20240228	135000	75707310	2975	2975	2975	2975	67
370	20240228	134900	75507985	2975	2975	2975	2975	0
371	20240228	134800	75507985	2975	2975	2975	2975	5
372	20240228	134700	75493110	2965	2965	2965	2965	0
373	20240228	134600	75493110	2965	2965	2965	2965	0
374	20240228	134500	75493110	2965	2965	2965	2965	0
375	20240228	134400	75493110	2965	2965	2965	2965	0
376	20240228	134300	75493110	2965	2965	2965	2965	0
377	20240228	134200	75493110	2965	2965	2965	2965	1
378	20240228	134100	75490145	2965	2965	2965	2965	0
379	20240228	134000	75490145	2965	2965	2965	2965	0
380	20240228	133900	75490145	2965	2965	2965	2965	0
381	20240228	133800	75490145	2965	2965	2965	2965	0
382	20240228	133700	75490145	2965	2965	2965	2965	0
383	20240228	133600	75490145	2965	2965	2965	2965	1
384	20240228	133500	75487180	2965	2965	2965	2965	0
385	20240228	133400	75487180	2965	2965	2965	2965	0
386	20240228	133300	75487180	2965	2965	2965	2965	0
387	20240228	133200	75487180	2965	2965	2965	2965	0
388	20240228	133100	75487180	2965	2965	2965	2965	0
389	20240228	133000	75487180	2965	2965	2965	2965	1
390	20240228	132900	75484215	2965	2960	2965	2955	58
391	20240228	132800	75312565	2965	2965	2965	2965	0
392	20240228	132700	75312565	2965	2965	2965	2965	0
393	20240228	132600	75312565	2965	2965	2965	2965	0
394	20240228	132500	75312565	2965	2965	2965	2965	0
395	20240228	132400	75312565	2965	2965	2965	2965	1
396	20240228	132300	75309600	2960	2960	2960	2960	50
397	20240228	132200	75161600	2960	2960	2960	2960	0
398	20240228	132100	75161600	2960	2960	2960	2960	1
399	20240228	132000	75158640	2960	2960	2960	2960	0
400	20240228	131900	75158640	2960	2960	2960	2960	0
401	20240228	131800	75158640	2960	2955	2960	2950	501
402	20240228	131700	73680560	2955	2960	2960	2955	158
403	20240228	131600	73213545	2960	2960	2960	2960	1
404	20240228	131500	73210585	2975	2975	2975	2975	0
405	20240228	131400	73210585	2975	2975	2975	2975	0
406	20240228	131300	73210585	2975	2975	2975	2975	0
407	20240228	131200	73210585	2975	2975	2975	2975	1
408	20240228	131100	73207610	2975	2975	2975	2975	0
409	20240228	131000	73207610	2975	2975	2975	2975	0
410	20240228	130900	73207610	2975	2975	2975	2975	0
411	20240228	130800	73207610	2975	2975	2975	2975	0
412	20240228	130700	73207610	2975	2975	2975	2975	0
413	20240228	130600	73207610	2975	2975	2975	2975	1
414	20240228	130500	73204635	2975	2975	2975	2975	0
415	20240228	130400	73204635	2975	2975	2975	2975	0
416	20240228	130300	73204635	2975	2975	2975	2975	10
417	20240228	130200	73174885	2975	2975	2975	2975	0
418	20240228	130100	73174885	2975	2975	2975	2975	0
419	20240228	130000	73174885	2975	2975	2975	2975	1
420	20240228	125900	73171910	2975	2975	2975	2975	0
421	20240228	125800	73171910	2975	2975	2975	2975	0
422	20240228	125700	73171910	2975	2975	2975	2975	0
423	20240228	125600	73171910	2975	2975	2975	2975	5
424	20240228	125500	73157035	2975	2975	2975	2975	0
425	20240228	125400	73157035	2975	2955	2975	2955	58
426	20240228	125300	72985625	2975	2975	2975	2975	0
427	20240228	125200	72985625	2975	2975	2975	2975	0
428	20240228	125100	72985625	2975	2975	2975	2975	0
429	20240228	125000	72985625	2975	2975	2975	2975	0
430	20240228	124900	72985625	2975	2970	2975	2970	2
431	20240228	124800	72979680	2965	2965	2965	2965	301
432	20240228	124700	72087215	2960	2960	2960	2960	100
433	20240228	124600	71791215	2960	2960	2960	2960	0
434	20240228	124500	71791215	2960	2960	2960	2960	10
435	20240228	124400	71761615	2960	2960	2960	2960	0
436	20240228	124300	71761615	2960	2960	2960	2960	0
437	20240228	124200	71761615	2960	2960	2960	2960	1
438	20240228	124100	71758655	2955	2955	2955	2955	5
439	20240228	124000	71743880	2955	2950	2955	2950	39
440	20240228	123900	71628690	2950	2950	2950	2950	0
441	20240228	123800	71628690	2950	2950	2950	2950	4
442	20240228	123700	71616890	2950	2950	2950	2950	0
443	20240228	123600	71616890	2950	2950	2950	2950	8
444	20240228	123500	71593290	2945	2950	2950	2945	44
445	20240228	123400	71463650	2950	2950	2950	2950	1
446	20240228	123300	71460700	2950	2950	2950	2950	0
447	20240228	123200	71460700	2950	2950	2950	2950	0
448	20240228	123100	71460700	2950	2950	2950	2950	460
449	20240228	123000	70103700	2955	2955	2955	2955	1
450	20240228	122900	70100745	2955	2955	2955	2955	0
451	20240228	122800	70100745	2955	2955	2955	2955	0
452	20240228	122700	70100745	2955	2955	2955	2955	0
453	20240228	122600	70100745	2955	2955	2955	2955	0
454	20240228	122500	70100745	2955	2955	2955	2955	3
455	20240228	122400	70091880	2960	2960	2960	2960	1
456	20240228	122300	70088920	2960	2960	2960	2960	0
457	20240228	122200	70088920	2960	2960	2960	2960	3
458	20240228	122100	70080040	2960	2960	2960	2960	1
459	20240228	122000	70077080	2935	2935	2935	2935	0
460	20240228	121900	70077080	2935	2975	2975	2935	3068
461	20240228	121800	61031760	2985	2985	2985	2985	1
462	20240228	121700	61028775	2985	2985	2985	2985	0
463	20240228	121600	61028775	2985	2985	2985	2985	0
464	20240228	121500	61028775	2985	2985	2985	2985	0
465	20240228	121400	61028775	2985	2985	2985	2985	0
466	20240228	121300	61028775	2985	2985	2985	2985	0
467	20240228	121200	61028775	2985	2985	2985	2985	1
468	20240228	121100	61025790	2980	2980	2980	2980	0
469	20240228	121000	61025790	2980	2980	2980	2980	0
470	20240228	120900	61025790	2980	2980	2980	2980	0
471	20240228	120800	61025790	2980	2980	2980	2980	200
472	20240228	120700	60429790	2980	2980	2980	2980	148
473	20240228	120600	59988750	2980	2980	2980	2980	1
474	20240228	120500	59985770	2975	2975	2975	2975	0
475	20240228	120400	59985770	2975	2975	2975	2975	0
476	20240228	120300	59985770	2975	2975	2975	2975	0
477	20240228	120200	59985770	2975	2975	2975	2975	0
478	20240228	120100	59985770	2975	2975	2975	2975	0
479	20240228	120000	59985770	2975	2975	2975	2975	1
480	20240228	115900	59982795	2965	2965	2965	2965	0
481	20240228	115800	59982795	2965	2965	2965	2965	0
482	20240228	115700	59982795	2965	2975	2975	2965	40
483	20240228	115600	59863855	2975	2975	2975	2975	0
484	20240228	115500	59863855	2975	2975	2975	2975	1
485	20240228	115400	59860880	2985	2985	2985	2985	350
486	20240228	115300	58816130	2975	2975	2975	2975	0
487	20240228	115200	58816130	2975	2975	2975	2975	0
488	20240228	115100	58816130	2975	2975	2975	2975	0
489	20240228	115000	58816130	2975	2975	2975	2975	0
490	20240228	114900	58816130	2975	2975	2975	2975	0
491	20240228	114800	58816130	2975	2975	2975	2975	1
492	20240228	114700	58813155	2970	2970	2970	2970	0
493	20240228	114600	58813155	2970	2970	2970	2970	0
494	20240228	114500	58813155	2970	2970	2970	2970	0
495	20240228	114400	58813155	2970	2970	2970	2970	0
496	20240228	114300	58813155	2970	2970	2970	2970	0
497	20240228	114200	58813155	2970	2970	2970	2970	1
498	20240228	114100	58810185	2970	2985	2985	2970	7
499	20240228	114000	58789365	2955	2975	2975	2955	1000
500	20240228	113900	55827820	2985	2985	2985	2985	0
501	20240228	113800	55827820	2985	2985	2985	2985	0
502	20240228	113700	55827820	2985	2985	2985	2985	0
503	20240228	113600	55827820	2985	2985	2985	2985	1
504	20240228	113500	55824835	2980	2985	2985	2980	122
505	20240228	113400	55461250	2985	2985	2985	2985	0
506	20240228	113300	55461250	2985	2985	2985	2985	0
507	20240228	113200	55461250	2985	2985	2985	2985	0
508	20240228	113100	55461250	2985	2985	2985	2985	0
509	20240228	113000	55461250	2985	2985	2985	2985	1
510	20240228	112900	55458265	2985	2985	2985	2985	0
511	20240228	112800	55458265	2985	3005	3005	2985	10
512	20240228	112700	55428395	2985	2985	2985	2985	2
513	20240228	112600	55422425	2985	2990	2990	2985	448
514	20240228	112500	54085055	3005	3005	3005	3005	0
515	20240228	112400	54085055	3005	3005	3005	3005	1
516	20240228	112300	54082050	3000	3000	3000	3000	0
517	20240228	112200	54082050	3000	3000	3000	3000	0
518	20240228	112100	54082050	3000	3000	3000	3000	0
519	20240228	112000	54082050	3000	3000	3000	3000	0
520	20240228	111900	54082050	3000	3000	3000	3000	356
521	20240228	111800	53014050	3000	3000	3000	3000	1
522	20240228	111700	53011050	2985	2985	2985	2985	0
523	20240228	111600	53011050	2985	2985	2985	2985	0
524	20240228	111500	53011050	2985	2985	2985	2985	0
525	20240228	111400	53011050	2985	2985	2985	2985	0
526	20240228	111300	53011050	2985	2985	2985	2985	0
527	20240228	111200	53011050	2985	2995	2995	2985	4
528	20240228	111100	52999100	2985	2985	2985	2985	8
529	20240228	111000	52975220	2985	2985	2985	2985	1
530	20240228	110900	52972235	2985	2985	2985	2985	0
531	20240228	110800	52972235	2985	2985	2985	2985	0
532	20240228	110700	52972235	2985	2985	2985	2985	0
533	20240228	110600	52972235	2985	2985	2985	2985	1
534	20240228	110500	52969250	2965	2965	2965	2965	0
535	20240228	110400	52969250	2965	2965	2965	2965	0
536	20240228	110300	52969250	2965	2980	2980	2965	107
537	20240228	110200	52650970	2980	2980	2980	2980	1
538	20240228	110100	52647990	2985	2985	2985	2985	0
539	20240228	110000	52647990	2985	2980	2985	2980	16
540	20240228	105900	52600255	2980	2985	2985	2980	125
541	20240228	105800	52227150	3000	3000	3000	3000	0
542	20240228	105700	52227150	3000	3000	3000	3000	0
543	20240228	105600	52227150	3000	3000	3000	3000	0
544	20240228	105500	52227150	3000	3000	3000	3000	0
545	20240228	105400	52227150	3000	3000	3000	3000	1
546	20240228	105300	52224150	2995	2995	2995	2995	26
547	20240228	105200	52146280	2995	2995	2995	2995	14
548	20240228	105100	52104350	2995	2995	2995	2995	0
549	20240228	105000	52104350	2995	2995	2995	2995	0
550	20240228	104900	52104350	2995	2995	2995	2995	0
551	20240228	104800	52104350	2995	2995	2995	2995	0
552	20240228	104700	52104350	2995	2995	2995	2995	0
553	20240228	104600	52104350	2995	2995	2995	2995	9
554	20240228	104500	52077395	2970	2970	2995	2970	18
555	20240228	104400	52023910	2970	2970	2970	2970	16
556	20240228	104300	51976390	3000	3000	3000	3000	0
557	20240228	104200	51976390	3000	3000	3000	3000	0
558	20240228	104100	51976390	3000	3000	3000	3000	0
559	20240228	104000	51976390	3000	3000	3000	3000	0
560	20240228	103900	51976390	3000	3000	3000	3000	0
561	20240228	103800	51976390	3000	3000	3000	3000	0
562	20240228	103700	51976390	3000	3000	3000	3000	0
563	20240228	103600	51976390	3000	3000	3000	3000	0
564	20240228	103500	51976390	3000	3000	3000	3000	0
565	20240228	103400	51976390	3000	3000	3000	3000	0
566	20240228	103300	51976390	3000	3000	3000	3000	0
567	20240228	103200	51976390	3000	2975	3000	2975	3000
568	20240228	103100	42983780	2980	2980	2980	2980	0
569	20240228	103000	42983780	2980	2980	2980	2980	0
570	20240228	102900	42983780	2980	2980	2980	2980	0
571	20240228	102800	42983780	2980	2980	2980	2980	0
572	20240228	102700	42983780	2980	2980	2980	2980	1
573	20240228	102600	42980800	2960	2975	2975	2960	614
574	20240228	102500	41159180	2985	2985	2985	2985	0
575	20240228	102400	41159180	2985	2985	2985	2985	0
576	20240228	102300	41159180	2985	2985	2985	2985	13
577	20240228	102200	41120375	2985	2985	2985	2985	0
578	20240228	102100	41120375	2985	2985	2985	2985	0
579	20240228	102000	41120375	2985	2985	2985	2985	0
580	20240228	101900	41120375	2985	2985	2985	2985	0
581	20240228	101800	41120375	2985	2985	2985	2985	0
582	20240228	101700	41120375	2985	2985	2985	2985	0
583	20240228	101600	41120375	2985	2985	2985	2985	0
584	20240228	101500	41120375	2985	2985	2985	2985	0
585	20240228	101400	41120375	2985	2985	2985	2985	0
586	20240228	101300	41120375	2985	2985	2985	2985	0
587	20240228	101200	41120375	2985	2970	2985	2970	2
588	20240228	101100	41114420	2990	2990	2990	2990	0
589	20240228	101000	41114420	2990	2990	2990	2990	0
590	20240228	100900	41114420	2990	2990	2990	2990	0
591	20240228	100800	41114420	2990	2990	2990	2990	1
592	20240228	100700	41111430	2975	2975	2975	2975	0
593	20240228	100600	41111430	2975	2975	2975	2975	82
594	20240228	100500	40867480	2980	2980	2980	2980	1
595	20240228	100400	40864500	2980	2980	2980	2980	0
596	20240228	100300	40864500	2980	2980	2980	2980	23
597	20240228	100200	40795960	2990	2990	2990	2990	0
598	20240228	100100	40795960	2990	2990	2990	2990	160
599	20240228	100000	40317560	2990	2990	2990	2990	0
600	20240228	095900	40317560	2990	2990	2990	2990	0
601	20240228	095800	40317560	2990	2990	2990	2990	0
602	20240228	095700	40317560	2990	2990	2990	2990	0
603	20240228	095600	40317560	2990	2990	2990	2990	7
604	20240228	095500	40296630	2990	2990	2990	2990	34
605	20240228	095400	40194970	2980	2980	2980	2980	0
606	20240228	095300	40194970	2980	2980	2980	2980	0
607	20240228	095200	40194970	2980	2980	2980	2980	0
608	20240228	095100	40194970	2980	2980	2980	2980	0
609	20240228	095000	40194970	2980	2980	2980	2980	0
610	20240228	094900	40194970	2980	2980	2980	2980	0
611	20240228	094800	40194970	2980	2980	2980	2980	0
612	20240228	094700	40194970	2980	2980	2980	2980	0
613	20240228	094600	40194970	2980	2980	2980	2980	1
614	20240228	094500	40191990	2980	2980	2980	2980	30
615	20240228	094400	40102590	2980	2980	2980	2980	3
616	20240228	094300	40093650	2975	2975	2975	2975	0
617	20240228	094200	40093650	2975	2985	2985	2975	486
618	20240228	094100	38647660	3000	3000	3000	3000	0
619	20240228	094000	38647660	3000	2985	3000	2985	1200
620	20240228	093900	35050225	2985	2985	2985	2985	1
621	20240228	093800	35047240	2985	2980	2985	2980	6
622	20240228	093700	35029345	2980	2980	2980	2980	0
623	20240228	093600	35029345	2980	2970	2980	2960	653
624	20240228	093500	33093875	2965	2980	2980	2965	102
625	20240228	093400	32791415	2980	2975	2980	2975	14
626	20240228	093300	32749700	2945	2960	2960	2945	715
627	20240228	093200	30634270	2970	2970	2970	2970	0
628	20240228	093100	30634270	2970	2965	2970	2965	58
629	20240228	093000	30462210	2965	2980	2980	2965	491
630	20240228	092900	29006380	2965	2965	2965	2965	0
631	20240228	092800	29006380	2965	2965	2965	2965	0
632	20240228	092700	29006380	2965	2970	2970	2965	587
633	20240228	092600	27263070	2965	2965	2965	2965	500
634	20240228	092500	25780570	2975	2975	2975	2975	0
635	20240228	092400	25780570	2975	2975	2975	2975	444
636	20240228	092300	24459670	2975	2975	2975	2975	0
637	20240228	092200	24459670	2975	2970	2975	2970	556
638	20240228	092100	22806565	2965	2965	2965	2965	301
639	20240228	092000	21914100	2960	2965	2965	2960	385
640	20240228	091900	20774475	2965	2965	2965	2965	0
641	20240228	091800	20774475	2965	2965	2965	2965	5
642	20240228	091700	20759650	2970	2970	2970	2970	1
643	20240228	091600	20756680	2970	2970	2970	2970	0
644	20240228	091500	20756680	2970	2975	2975	2970	1134
645	20240228	091400	17383055	2975	2975	2975	2975	27
646	20240228	091300	17302730	2980	2980	2980	2980	0
647	20240228	091200	17302730	2980	2980	2980	2980	0
648	20240228	091100	17302730	2980	2980	2980	2980	43
649	20240228	091000	17174590	2980	2980	2980	2980	357
650	20240228	090900	16110730	2995	2995	2995	2995	0
651	20240228	090800	16110730	2995	2995	2995	2995	13
652	20240228	090700	16071795	2995	2995	2995	2995	3
653	20240228	090600	16062810	2995	2985	2995	2985	70
654	20240228	090500	15853625	2980	2950	2980	2950	1147
655	20240228	090400	12461530	2960	2955	2960	2955	2930
656	20240228	090300	3803060	2950	2950	2950	2950	5
657	20240228	090200	3788310	2955	2955	2955	2955	0
658	20240228	090100	3788310	2955	2955	2955	2955	1003
659	20240228	090000	824445	2955	2955	2955	2955	279