KissMeData/014100/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	185800	89200040	2990	2990	2990	2990	226
3	20240229	185700	89200040	2990	2990	2990	2990	0
4	20240229	185600	89200040	2990	2990	2990	2990	0
5	20240229	185500	89200040	2990	2990	2990	2990	0
6	20240229	185400	89200040	2990	2990	2990	2990	0
7	20240229	185300	89200040	2990	2990	2990	2990	0
8	20240229	185200	89200040	2990	2990	2990	2990	0
9	20240229	185100	89200040	2990	2990	2990	2990	0
10	20240229	185000	89200040	2990	2990	2990	2990	0
11	20240229	184900	89200040	2990	2990	2990	2990	0
12	20240229	184800	89200040	2990	2990	2990	2990	0
13	20240229	184700	89200040	2990	2990	2990	2990	0
14	20240229	184600	89200040	2990	2990	2990	2990	0
15	20240229	184500	89200040	2990	2990	2990	2990	0
16	20240229	184400	89200040	2990	2990	2990	2990	0
17	20240229	184300	89200040	2990	2990	2990	2990	0
18	20240229	184200	89200040	2990	2990	2990	2990	0
19	20240229	184100	89200040	2990	2990	2990	2990	0
20	20240229	184000	89200040	2990	2990	2990	2990	0
21	20240229	183900	89200040	2990	2990	2990	2990	0
22	20240229	183800	89200040	2990	2990	2990	2990	0
23	20240229	183700	89200040	2990	2990	2990	2990	0
24	20240229	183600	89200040	2990	2990	2990	2990	0
25	20240229	183500	89200040	2990	2990	2990	2990	0
26	20240229	183400	89200040	2990	2990	2990	2990	0
27	20240229	183300	89200040	2990	2990	2990	2990	0
28	20240229	183200	89200040	2990	2990	2990	2990	0
29	20240229	183100	89200040	2990	2990	2990	2990	0
30	20240229	183000	89200040	2990	2990	2990	2990	0
31	20240229	182900	89200040	2990	2990	2990	2990	0
32	20240229	182800	89200040	2990	2990	2990	2990	226
33	20240229	182700	89200040	2990	2990	2990	2990	0
34	20240229	182600	89200040	2990	2990	2990	2990	0
35	20240229	182500	89200040	2990	2990	2990	2990	0
36	20240229	182400	89200040	2990	2990	2990	2990	0
37	20240229	182300	89200040	2990	2990	2990	2990	0
38	20240229	182200	89200040	2990	2990	2990	2990	0
39	20240229	182100	89200040	2990	2990	2990	2990	0
40	20240229	182000	89200040	2990	2990	2990	2990	0
41	20240229	181900	89200040	2990	2990	2990	2990	0
42	20240229	181800	89200040	2990	2990	2990	2990	0
43	20240229	181700	89200040	2990	2990	2990	2990	0
44	20240229	181600	89200040	2990	2990	2990	2990	0
45	20240229	181500	89200040	2990	2990	2990	2990	0
46	20240229	181400	89200040	2990	2990	2990	2990	0
47	20240229	181300	89200040	2990	2990	2990	2990	0
48	20240229	181200	89200040	2990	2990	2990	2990	0
49	20240229	181100	89200040	2990	2990	2990	2990	0
50	20240229	181000	89200040	2990	2990	2990	2990	0
51	20240229	180900	89200040	2990	2990	2990	2990	0
52	20240229	180800	89200040	2990	2990	2990	2990	0
53	20240229	180700	89200040	2990	2990	2990	2990	0
54	20240229	180600	89200040	2990	2990	2990	2990	0
55	20240229	180500	89200040	2990	2990	2990	2990	0
56	20240229	180400	89200040	2990	2990	2990	2990	0
57	20240229	180300	89200040	2990	2990	2990	2990	0
58	20240229	180200	89200040	2990	2990	2990	2990	0
59	20240229	180100	89200040	2990	2990	2990	2990	0
60	20240229	180000	89200040	2990	2990	2990	2990	0
61	20240229	175900	89200040	2990	2990	2990	2990	0
62	20240229	175800	89200040	2990	2990	2990	2990	226
63	20240229	175700	89200040	2990	2990	2990	2990	0
64	20240229	175600	89200040	2990	2990	2990	2990	0
65	20240229	175500	89200040	2990	2990	2990	2990	0
66	20240229	175400	89200040	2990	2990	2990	2990	0
67	20240229	175300	89200040	2990	2990	2990	2990	0
68	20240229	175200	89200040	2990	2990	2990	2990	0
69	20240229	175100	89200040	2990	2990	2990	2990	0
70	20240229	175000	89200040	2990	2990	2990	2990	0
71	20240229	174900	89200040	2990	2990	2990	2990	0
72	20240229	174800	89200040	2990	2990	2990	2990	0
73	20240229	174700	89200040	2990	2990	2990	2990	0
74	20240229	174600	89200040	2990	2990	2990	2990	0
75	20240229	174500	89200040	2990	2990	2990	2990	0
76	20240229	174400	89200040	2990	2990	2990	2990	0
77	20240229	174300	89200040	2990	2990	2990	2990	0
78	20240229	174200	89200040	2990	2990	2990	2990	0
79	20240229	174100	89200040	2990	2990	2990	2990	0
80	20240229	174000	89200040	2990	2990	2990	2990	0
81	20240229	173900	89200040	2990	2990	2990	2990	0
82	20240229	173800	89200040	2990	2990	2990	2990	0
83	20240229	173700	89200040	2990	2990	2990	2990	0
84	20240229	173600	89200040	2990	2990	2990	2990	0
85	20240229	173500	89200040	2990	2990	2990	2990	0
86	20240229	173400	89200040	2990	2990	2990	2990	0
87	20240229	173300	89200040	2990	2990	2990	2990	0
88	20240229	173200	89200040	2990	2990	2990	2990	0
89	20240229	173100	89200040	2990	2990	2990	2990	0
90	20240229	173000	89200040	2990	2990	2990	2990	0
91	20240229	172900	89200040	2990	2990	2990	2990	0
92	20240229	172800	89200040	2990	2990	2990	2990	226
93	20240229	172700	89200040	2990	2990	2990	2990	0
94	20240229	172600	89200040	2990	2990	2990	2990	0
95	20240229	172500	89200040	2990	2990	2990	2990	0
96	20240229	172400	89200040	2990	2990	2990	2990	0
97	20240229	172300	89200040	2990	2990	2990	2990	0
98	20240229	172200	89200040	2990	2990	2990	2990	0
99	20240229	172100	89200040	2990	2990	2990	2990	0
100	20240229	172000	89200040	2990	2990	2990	2990	0
101	20240229	171900	89200040	2990	2990	2990	2990	0
102	20240229	171800	89200040	2990	2990	2990	2990	0
103	20240229	171700	89200040	2990	2990	2990	2990	0
104	20240229	171600	89200040	2990	2990	2990	2990	0
105	20240229	171500	89200040	2990	2990	2990	2990	0
106	20240229	171400	89200040	2990	2990	2990	2990	0
107	20240229	171300	89200040	2990	2990	2990	2990	0
108	20240229	171200	89200040	2990	2990	2990	2990	0
109	20240229	171100	89200040	2990	2990	2990	2990	0
110	20240229	171000	89200040	2990	2990	2990	2990	0
111	20240229	170900	89200040	2990	2990	2990	2990	0
112	20240229	170800	89200040	2990	2990	2990	2990	0
113	20240229	170700	89200040	2990	2990	2990	2990	0
114	20240229	170600	89200040	2990	2990	2990	2990	0
115	20240229	170500	89200040	2990	2990	2990	2990	0
116	20240229	170400	89200040	2990	2990	2990	2990	0
117	20240229	170300	89200040	2990	2990	2990	2990	0
118	20240229	170200	89200040	2990	2990	2990	2990	0
119	20240229	170100	89200040	2990	2990	2990	2990	0
120	20240229	170000	89200040	2990	2990	2990	2990	0
121	20240229	165900	89200040	2990	2990	2990	2990	0
122	20240229	165800	89200040	2990	2990	2990	2990	226
123	20240229	165700	89200040	2990	2990	2990	2990	0
124	20240229	165600	89200040	2990	2990	2990	2990	0
125	20240229	165500	89200040	2990	2990	2990	2990	0
126	20240229	165400	89200040	2990	2990	2990	2990	0
127	20240229	165300	89200040	2990	2990	2990	2990	0
128	20240229	165200	89200040	2990	2990	2990	2990	0
129	20240229	165100	89200040	2990	2990	2990	2990	0
130	20240229	165000	89200040	2990	2990	2990	2990	0
131	20240229	164900	89200040	2990	2990	2990	2990	0
132	20240229	164800	89200040	2990	2990	2990	2990	0
133	20240229	164700	89200040	2990	2990	2990	2990	0
134	20240229	164600	89200040	2990	2990	2990	2990	0
135	20240229	164500	89200040	2990	2990	2990	2990	0
136	20240229	164400	89200040	2990	2990	2990	2990	0
137	20240229	164300	89200040	2990	2990	2990	2990	0
138	20240229	164200	89200040	2990	2990	2990	2990	0
139	20240229	164100	89200040	2990	2990	2990	2990	0
140	20240229	164000	89200040	2990	2990	2990	2990	0
141	20240229	163900	89200040	2990	2990	2990	2990	0
142	20240229	163800	89200040	2990	2990	2990	2990	0
143	20240229	163700	89200040	2990	2990	2990	2990	0
144	20240229	163600	89200040	2990	2990	2990	2990	0
145	20240229	163500	89200040	2990	2990	2990	2990	0
146	20240229	163400	89200040	2990	2990	2990	2990	0
147	20240229	163300	89200040	2990	2990	2990	2990	0
148	20240229	163200	89200040	2990	2990	2990	2990	0
149	20240229	163100	89200040	2990	2990	2990	2990	0
150	20240229	163000	89200040	2990	2990	2990	2990	0
151	20240229	162900	89200040	2990	2990	2990	2990	0
152	20240229	162800	89200040	2990	2990	2990	2990	226
153	20240229	162700	89200040	2990	2990	2990	2990	0
154	20240229	162600	89200040	2990	2990	2990	2990	0
155	20240229	162500	89200040	2990	2990	2990	2990	0
156	20240229	162400	89200040	2990	2990	2990	2990	0
157	20240229	162300	89200040	2990	2990	2990	2990	0
158	20240229	162200	89200040	2990	2990	2990	2990	0
159	20240229	162100	89200040	2990	2990	2990	2990	0
160	20240229	162000	89200040	2990	2990	2990	2990	0
161	20240229	161900	89200040	2990	2990	2990	2990	0
162	20240229	161800	89200040	2990	2990	2990	2990	0
163	20240229	161700	89200040	2990	2990	2990	2990	0
164	20240229	161600	89200040	2990	2990	2990	2990	0
165	20240229	161500	89200040	2990	2990	2990	2990	0
166	20240229	161400	89200040	2990	2990	2990	2990	0
167	20240229	161300	89200040	2990	2990	2990	2990	0
168	20240229	161200	89200040	2990	2990	2990	2990	0
169	20240229	161100	89200040	2990	2990	2990	2990	0
170	20240229	161000	89200040	2990	2990	2990	2990	0
171	20240229	160900	89200040	2990	2990	2990	2990	0
172	20240229	160800	89200040	2990	2990	2990	2990	0
173	20240229	160700	89200040	2990	2990	2990	2990	0
174	20240229	160600	89200040	2990	2990	2990	2990	0
175	20240229	160500	89200040	2990	2990	2990	2990	0
176	20240229	160400	89200040	2990	2990	2990	2990	0
177	20240229	160300	89200040	2990	2990	2990	2990	0
178	20240229	160200	89200040	2990	2990	2990	2990	0
179	20240229	160100	89200040	2990	2990	2990	2990	0
180	20240229	160000	89200040	2990	2990	2990	2990	0
181	20240229	155900	89200040	2990	2990	2990	2990	0
182	20240229	155800	89200040	2990	2990	2990	2990	226
183	20240229	155700	89200040	2990	2990	2990	2990	0
184	20240229	155600	89200040	2990	2990	2990	2990	0
185	20240229	155500	89200040	2990	2990	2990	2990	0
186	20240229	155400	89200040	2990	2990	2990	2990	0
187	20240229	155300	89200040	2990	2990	2990	2990	0
188	20240229	155200	89200040	2990	2990	2990	2990	0
189	20240229	155100	89200040	2990	2990	2990	2990	0
190	20240229	155000	89200040	2990	2990	2990	2990	0
191	20240229	154900	89200040	2990	2990	2990	2990	0
192	20240229	154800	89200040	2990	2990	2990	2990	0
193	20240229	154700	89200040	2990	2990	2990	2990	0
194	20240229	154600	89200040	2990	2990	2990	2990	0
195	20240229	154500	89200040	2990	2990	2990	2990	0
196	20240229	154400	89200040	2990	2990	2990	2990	0
197	20240229	154300	89200040	2990	2990	2990	2990	0
198	20240229	154200	89200040	2990	2990	2990	2990	0
199	20240229	154100	89200040	2990	2990	2990	2990	0
200	20240229	154000	89200040	2990	2990	2990	2990	0
201	20240229	153900	89200040	2990	2990	2990	2990	0
202	20240229	153800	89200040	2990	2990	2990	2990	0
203	20240229	153700	89200040	2990	2990	2990	2990	0
204	20240229	153600	89200040	2990	2990	2990	2990	0
205	20240229	153500	89200040	2990	2990	2990	2990	0
206	20240229	153400	89200040	2990	2990	2990	2990	0
207	20240229	153300	89200040	2990	2990	2990	2990	0
208	20240229	153200	89200040	2990	2990	2990	2990	0
209	20240229	153100	89200040	2990	2990	2990	2990	0
210	20240229	153000	89200040	2990	2990	2990	2990	226
211	20240229	152900	88524300	2990	2990	2990	2990	0
212	20240229	152800	88524300	2990	2990	2990	2990	0
213	20240229	152700	88524300	2990	2990	2990	2990	0
214	20240229	152600	88524300	2990	2990	2990	2990	0
215	20240229	152500	88524300	2990	2990	2990	2990	0
216	20240229	152400	88524300	2990	2990	2990	2990	0
217	20240229	152300	88524300	2990	2990	2990	2990	0
218	20240229	152200	88524300	2990	2990	2990	2990	0
219	20240229	152100	88524300	2990	2990	2990	2990	0
220	20240229	152000	88524300	2990	2990	2990	2990	0
221	20240229	151900	88524300	2990	2950	2990	2950	1592
222	20240229	151800	83791070	2950	2950	2950	2950	0
223	20240229	151700	83791070	2950	2950	2950	2950	6
224	20240229	151600	83773370	2945	2945	2945	2945	3
225	20240229	151500	83764535	2950	2950	2950	2950	4
226	20240229	151400	83752735	2950	2950	2950	2950	0
227	20240229	151300	83752735	2950	2950	2950	2950	0
228	20240229	151200	83752735	2950	2950	2950	2950	8
229	20240229	151100	83729135	2945	2945	2945	2945	0
230	20240229	151000	83729135	2945	2945	2945	2945	173
231	20240229	150900	83219650	2990	2990	2990	2990	0
232	20240229	150800	83219650	2990	2990	2990	2990	0
233	20240229	150700	83219650	2990	2990	2990	2990	0
234	20240229	150600	83219650	2990	2990	2990	2990	0
235	20240229	150500	83219650	2990	2990	2990	2990	0
236	20240229	150400	83219650	2990	2950	2990	2950	2000
237	20240229	150300	77297065	2950	2950	2950	2950	0
238	20240229	150200	77297065	2950	2950	2950	2950	0
239	20240229	150100	77297065	2950	2950	2950	2950	0
240	20240229	150000	77297065	2950	2950	2950	2950	103
241	20240229	145900	76993215	2950	2950	2950	2950	11
242	20240229	145800	76960765	2945	2945	2945	2945	0
243	20240229	145700	76960765	2945	2945	2945	2945	0
244	20240229	145600	76960765	2945	2945	2945	2945	0
245	20240229	145500	76960765	2945	2945	2945	2945	0
246	20240229	145400	76960765	2945	2945	2945	2945	153
247	20240229	145300	76510180	2945	2945	2945	2945	0
248	20240229	145200	76510180	2945	2945	2945	2945	0
249	20240229	145100	76510180	2945	2945	2945	2945	0
250	20240229	145000	76510180	2945	2945	2945	2945	0
251	20240229	144900	76510180	2945	2945	2945	2945	11
252	20240229	144800	76477785	2950	2950	2950	2950	0
253	20240229	144700	76477785	2950	2950	2950	2950	0
254	20240229	144600	76477785	2950	2950	2950	2950	0
255	20240229	144500	76477785	2950	2950	2950	2950	0
256	20240229	144400	76477785	2950	2950	2950	2950	0
257	20240229	144300	76477785	2950	2950	2950	2950	0
258	20240229	144200	76477785	2950	2950	2950	2950	0
259	20240229	144100	76477785	2950	2950	2950	2950	0
260	20240229	144000	76477785	2950	2950	2950	2950	0
261	20240229	143900	76477785	2950	2950	2950	2950	0
262	20240229	143800	76477785	2950	2950	2950	2950	0
263	20240229	143700	76477785	2950	2950	2950	2950	0
264	20240229	143600	76477785	2950	2950	2950	2950	0
265	20240229	143500	76477785	2950	2950	2950	2950	0
266	20240229	143400	76477785	2950	2950	2950	2950	0
267	20240229	143300	76477785	2950	2950	2950	2950	0
268	20240229	143200	76477785	2950	2950	2950	2950	0
269	20240229	143100	76477785	2950	2950	2950	2950	0
270	20240229	143000	76477785	2950	2950	2950	2950	0
271	20240229	142900	76477785	2950	2950	2950	2950	0
272	20240229	142800	76477785	2950	2950	2950	2950	0
273	20240229	142700	76477785	2950	2950	2950	2950	0
274	20240229	142600	76477785	2950	2950	2950	2950	0
275	20240229	142500	76477785	2950	2950	2950	2950	0
276	20240229	142400	76477785	2950	2950	2950	2950	0
277	20240229	142300	76477785	2950	2950	2950	2950	0
278	20240229	142200	76477785	2950	2950	2950	2950	0
279	20240229	142100	76477785	2950	2950	2950	2950	0
280	20240229	142000	76477785	2950	2950	2950	2950	0
281	20240229	141900	76477785	2950	2950	2950	2950	0
282	20240229	141800	76477785	2950	2950	2950	2950	0
283	20240229	141700	76477785	2950	2950	2950	2950	0
284	20240229	141600	76477785	2950	2950	2950	2950	0
285	20240229	141500	76477785	2950	2950	2950	2950	0
286	20240229	141400	76477785	2950	2950	2950	2950	0
287	20240229	141300	76477785	2950	2950	2950	2950	0
288	20240229	141200	76477785	2950	2950	2950	2950	0
289	20240229	141100	76477785	2950	2950	2950	2950	0
290	20240229	141000	76477785	2950	2950	2950	2950	0
291	20240229	140900	76477785	2950	2950	2950	2950	0
292	20240229	140800	76477785	2950	2950	2950	2950	0
293	20240229	140700	76477785	2950	2950	2950	2950	0
294	20240229	140600	76477785	2950	2950	2950	2950	0
295	20240229	140500	76477785	2950	2950	2950	2950	0
296	20240229	140400	76477785	2950	2935	2950	2925	3027
297	20240229	140300	67612865	2930	2930	2930	2930	0
298	20240229	140200	67612865	2930	2935	2935	2930	218
299	20240229	140100	66973860	2940	2940	2940	2940	82
300	20240229	140000	66732780	2940	2940	2940	2940	2
301	20240229	135900	66726900	2940	2940	2940	2940	0
302	20240229	135800	66726900	2940	2950	2950	2940	331
303	20240229	135700	65750750	2950	2950	2950	2950	0
304	20240229	135600	65750750	2950	2950	2950	2950	0
305	20240229	135500	65750750	2950	2950	2950	2950	0
306	20240229	135400	65750750	2950	2950	2950	2950	0
307	20240229	135300	65750750	2950	2950	2950	2950	0
308	20240229	135200	65750750	2950	2950	2950	2950	0
309	20240229	135100	65750750	2950	2950	2950	2950	0
310	20240229	135000	65750750	2950	2950	2950	2950	0
311	20240229	134900	65750750	2950	2950	2950	2950	0
312	20240229	134800	65750750	2950	2950	2950	2950	2
313	20240229	134700	65744850	2940	2940	2940	2940	0
314	20240229	134600	65744850	2940	2940	2940	2940	0
315	20240229	134500	65744850	2940	2940	2940	2940	0
316	20240229	134400	65744850	2940	2940	2940	2940	0
317	20240229	134300	65744850	2940	2940	2940	2940	0
318	20240229	134200	65744850	2940	2940	2940	2940	0
319	20240229	134100	65744850	2940	2940	2940	2940	21
320	20240229	134000	65683110	2950	2950	2950	2950	0
321	20240229	133900	65683110	2950	2945	2950	2945	15
322	20240229	133800	65638930	2940	2940	2940	2940	2
323	20240229	133700	65633050	2940	2940	2940	2940	2
324	20240229	133600	65627170	2940	2945	2945	2940	54
325	20240229	133500	65468145	2950	2950	2950	2950	0
326	20240229	133400	65468145	2950	2950	2950	2950	0
327	20240229	133300	65468145	2950	2950	2950	2950	0
328	20240229	133200	65468145	2950	2950	2950	2950	0
329	20240229	133100	65468145	2950	2950	2950	2950	0
330	20240229	133000	65468145	2950	2950	2950	2950	0
331	20240229	132900	65468145	2950	2950	2950	2950	0
332	20240229	132800	65468145	2950	2950	2950	2950	0
333	20240229	132700	65468145	2950	2950	2950	2950	0
334	20240229	132600	65468145	2950	2950	2950	2950	0
335	20240229	132500	65468145	2950	2950	2950	2950	0
336	20240229	132400	65468145	2950	2950	2950	2950	0
337	20240229	132300	65468145	2950	2950	2950	2950	0
338	20240229	132200	65468145	2950	2950	2950	2950	0
339	20240229	132100	65468145	2950	2950	2950	2950	0
340	20240229	132000	65468145	2950	2950	2950	2950	0
341	20240229	131900	65468145	2950	2950	2950	2950	0
342	20240229	131800	65468145	2950	2950	2950	2950	0
343	20240229	131700	65468145	2950	2950	2950	2950	0
344	20240229	131600	65468145	2950	2950	2950	2950	0
345	20240229	131500	65468145	2950	2950	2950	2950	0
346	20240229	131400	65468145	2950	2950	2950	2950	0
347	20240229	131300	65468145	2950	2950	2950	2950	0
348	20240229	131200	65468145	2950	2950	2950	2950	0
349	20240229	131100	65468145	2950	2950	2950	2950	0
350	20240229	131000	65468145	2950	2950	2950	2950	0
351	20240229	130900	65468145	2950	2950	2950	2950	0
352	20240229	130800	65468145	2950	2950	2950	2950	0
353	20240229	130700	65468145	2950	2950	2950	2950	0
354	20240229	130600	65468145	2950	2950	2950	2950	0
355	20240229	130500	65468145	2950	2950	2950	2950	0
356	20240229	130400	65468145	2950	2950	2950	2950	0
357	20240229	130300	65468145	2950	2950	2950	2950	0
358	20240229	130200	65468145	2950	2950	2950	2950	0
359	20240229	130100	65468145	2950	2950	2950	2950	0
360	20240229	130000	65468145	2950	2950	2950	2950	273
361	20240229	125900	64662795	2950	2950	2950	2950	0
362	20240229	125800	64662795	2950	2950	2950	2950	0
363	20240229	125700	64662795	2950	2950	2950	2950	0
364	20240229	125600	64662795	2950	2950	2950	2950	0
365	20240229	125500	64662795	2950	2950	2950	2950	0
366	20240229	125400	64662795	2950	2950	2950	2950	0
367	20240229	125300	64662795	2950	2950	2950	2950	0
368	20240229	125200	64662795	2950	2950	2950	2950	1
369	20240229	125100	64659845	2950	2950	2950	2950	0
370	20240229	125000	64659845	2950	2950	2950	2950	0
371	20240229	124900	64659845	2950	2950	2950	2950	0
372	20240229	124800	64659845	2950	2950	2950	2950	0
373	20240229	124700	64659845	2950	2950	2950	2950	0
374	20240229	124600	64659845	2950	2950	2950	2950	0
375	20240229	124500	64659845	2950	2950	2950	2950	0
376	20240229	124400	64659845	2950	2950	2950	2950	0
377	20240229	124300	64659845	2950	2950	2950	2950	0
378	20240229	124200	64659845	2950	2950	2950	2950	103
379	20240229	124100	64355995	2950	2950	2950	2950	0
380	20240229	124000	64355995	2950	2965	2965	2950	40
381	20240229	123900	64237980	2965	2965	2965	2965	0
382	20240229	123800	64237980	2965	2965	2965	2965	1
383	20240229	123700	64235015	2965	2965	2965	2965	1
384	20240229	123600	64232050	2965	2975	2975	2965	37
385	20240229	123500	64122225	2975	2975	2975	2975	0
386	20240229	123400	64122225	2975	2975	2975	2975	0
387	20240229	123300	64122225	2975	2975	2975	2975	0
388	20240229	123200	64122225	2975	2975	2975	2975	0
389	20240229	123100	64122225	2975	2975	2975	2975	0
390	20240229	123000	64122225	2975	2975	2975	2975	0
391	20240229	122900	64122225	2975	2975	2975	2975	0
392	20240229	122800	64122225	2975	2975	2975	2975	0
393	20240229	122700	64122225	2975	2965	2975	2965	17
394	20240229	122600	64071735	2965	2965	2965	2965	6
395	20240229	122500	64053945	2965	2975	2975	2965	162
396	20240229	122400	63572045	2975	2975	2975	2975	0
397	20240229	122300	63572045	2975	2975	2975	2975	0
398	20240229	122200	63572045	2975	2975	2975	2975	0
399	20240229	122100	63572045	2975	2975	2975	2975	0
400	20240229	122000	63572045	2975	2975	2975	2975	0
401	20240229	121900	63572045	2975	2970	2975	2970	4
402	20240229	121800	63560160	2970	2970	2970	2970	11
403	20240229	121700	63527490	2965	2965	2965	2965	0
404	20240229	121600	63527490	2965	2965	2965	2965	0
405	20240229	121500	63527490	2965	2965	2965	2965	1
406	20240229	121400	63524525	2965	2965	2965	2965	14
407	20240229	121300	63483015	2965	2965	2965	2965	14
408	20240229	121200	63441505	2965	2970	2975	2965	390
409	20240229	121100	62285140	2970	2970	2970	2970	0
410	20240229	121000	62285140	2970	2970	2970	2970	0
411	20240229	120900	62285140	2970	2970	2970	2970	0
412	20240229	120800	62285140	2970	2970	2970	2970	0
413	20240229	120700	62285140	2970	2970	2970	2970	0
414	20240229	120600	62285140	2970	2970	2970	2970	0
415	20240229	120500	62285140	2970	2970	2970	2970	0
416	20240229	120400	62285140	2970	2970	2970	2970	0
417	20240229	120300	62285140	2970	2970	2970	2970	0
418	20240229	120200	62285140	2970	2970	2970	2970	0
419	20240229	120100	62285140	2970	2970	2970	2970	0
420	20240229	120000	62285140	2970	2970	2970	2970	0
421	20240229	115900	62285140	2970	2970	2970	2970	0
422	20240229	115800	62285140	2970	2970	2970	2970	0
423	20240229	115700	62285140	2970	2970	2970	2970	0
424	20240229	115600	62285140	2970	2970	2970	2970	0
425	20240229	115500	62285140	2970	2970	2970	2970	0
426	20240229	115400	62285140	2970	2970	2970	2970	0
427	20240229	115300	62285140	2970	2970	2970	2970	0
428	20240229	115200	62285140	2970	2970	2970	2970	0
429	20240229	115100	62285140	2970	2970	2970	2970	0
430	20240229	115000	62285140	2970	2970	2970	2970	0
431	20240229	114900	62285140	2970	2970	2970	2970	0
432	20240229	114800	62285140	2970	2970	2970	2970	0
433	20240229	114700	62285140	2970	2970	2970	2970	0
434	20240229	114600	62285140	2970	2970	2970	2970	0
435	20240229	114500	62285140	2970	2970	2970	2970	1
436	20240229	114400	62282170	2950	2950	2950	2950	3
437	20240229	114300	62273320	2960	2960	2960	2960	0
438	20240229	114200	62273320	2960	2960	2960	2960	0
439	20240229	114100	62273320	2960	2960	2960	2960	0
440	20240229	114000	62273320	2960	2960	2960	2960	0
441	20240229	113900	62273320	2960	2960	2960	2960	0
442	20240229	113800	62273320	2960	2960	2960	2960	0
443	20240229	113700	62273320	2960	2960	2960	2960	0
444	20240229	113600	62273320	2960	2960	2960	2960	0
445	20240229	113500	62273320	2960	2960	2960	2960	0
446	20240229	113400	62273320	2960	2970	2970	2960	158
447	20240229	113300	61805555	2975	2975	2975	2975	776
448	20240229	113200	59496955	2970	2970	2970	2970	2
449	20240229	113100	59491015	2970	2970	2970	2970	1
450	20240229	113000	59488045	2965	2965	2965	2965	0
451	20240229	112900	59488045	2965	2965	2965	2965	0
452	20240229	112800	59488045	2965	2965	2965	2965	148
453	20240229	112700	59049225	2970	2970	2970	2970	0
454	20240229	112600	59049225	2970	2970	2970	2970	0
455	20240229	112500	59049225	2970	2970	2970	2970	0
456	20240229	112400	59049225	2970	2970	2970	2970	0
457	20240229	112300	59049225	2970	2970	2970	2970	0
458	20240229	112200	59049225	2970	2970	2970	2970	0
459	20240229	112100	59049225	2970	2970	2970	2970	0
460	20240229	112000	59049225	2970	2970	2970	2970	0
461	20240229	111900	59049225	2970	2970	2970	2970	280
462	20240229	111800	58217625	2965	2965	2965	2965	0
463	20240229	111700	58217625	2965	2965	2965	2965	0
464	20240229	111600	58217625	2965	2965	2965	2965	0
465	20240229	111500	58217625	2965	2965	2965	2965	0
466	20240229	111400	58217625	2965	2965	2965	2965	0
467	20240229	111300	58217625	2965	2965	2965	2965	0
468	20240229	111200	58217625	2965	2965	2965	2965	0
469	20240229	111100	58217625	2965	2965	2965	2965	0
470	20240229	111000	58217625	2965	2965	2965	2965	0
471	20240229	110900	58217625	2965	2965	2965	2965	1
472	20240229	110800	58214660	2965	2970	2970	2965	32
473	20240229	110700	58119775	2970	2970	2970	2970	0
474	20240229	110600	58119775	2970	2975	2975	2970	483
475	20240229	110500	56682895	2975	2975	2975	2975	464
476	20240229	110400	55302495	2990	2990	2990	2990	1
477	20240229	110300	55299505	2975	2975	2975	2975	0
478	20240229	110200	55299505	2975	2975	2975	2975	0
479	20240229	110100	55299505	2975	2975	2975	2975	0
480	20240229	110000	55299505	2975	2975	2975	2975	0
481	20240229	105900	55299505	2975	2975	2975	2975	0
482	20240229	105800	55299505	2975	2975	2975	2975	6
483	20240229	105700	55281655	2990	2990	2990	2990	0
484	20240229	105600	55281655	2990	2990	2990	2990	10
485	20240229	105500	55251755	2990	2990	2990	2990	0
486	20240229	105400	55251755	2990	2990	2990	2990	0
487	20240229	105300	55251755	2990	2990	2990	2990	0
488	20240229	105200	55251755	2990	2990	2990	2990	0
489	20240229	105100	55251755	2990	2990	2990	2990	0
490	20240229	105000	55251755	2990	2990	2990	2990	10
491	20240229	104900	55221855	2990	2990	2990	2990	0
492	20240229	104800	55221855	2990	2990	2990	2990	0
493	20240229	104700	55221855	2990	2990	2990	2990	0
494	20240229	104600	55221855	2990	2990	2990	2990	0
495	20240229	104500	55221855	2990	2990	2990	2990	0
496	20240229	104400	55221855	2990	2985	2990	2985	26
497	20240229	104300	55144120	2985	2985	2985	2985	45
498	20240229	104200	55009795	2985	2985	2985	2985	0
499	20240229	104100	55009795	2985	2985	2985	2985	0
500	20240229	104000	55009795	2985	2985	2985	2985	0
501	20240229	103900	55009795	2985	2985	2985	2985	0
502	20240229	103800	55009795	2985	2985	2985	2985	0
503	20240229	103700	55009795	2985	2985	2985	2985	0
504	20240229	103600	55009795	2985	2985	2985	2985	0
505	20240229	103500	55009795	2985	2985	2985	2985	0
506	20240229	103400	55009795	2985	2985	2985	2985	0
507	20240229	103300	55009795	2985	2985	2985	2985	0
508	20240229	103200	55009795	2985	2985	2985	2985	199
509	20240229	103100	54415780	2990	2990	2990	2990	0
510	20240229	103000	54415780	2990	2990	2990	2990	0
511	20240229	102900	54415780	2990	2990	2990	2990	0
512	20240229	102800	54415780	2990	2990	2990	2990	0
513	20240229	102700	54415780	2990	2990	2990	2990	0
514	20240229	102600	54415780	2990	2990	2990	2990	0
515	20240229	102500	54415780	2990	2990	2990	2990	11
516	20240229	102400	54382890	2985	2985	2985	2985	0
517	20240229	102300	54382890	2985	2985	2985	2985	2
518	20240229	102200	54376920	2990	2990	2990	2990	0
519	20240229	102100	54376920	2990	2990	2990	2990	0
520	20240229	102000	54376920	2990	2980	2990	2980	45
521	20240229	101900	54242615	2990	2990	2990	2990	0
522	20240229	101800	54242615	2990	2990	2990	2990	0
523	20240229	101700	54242615	2990	2990	2990	2990	0
524	20240229	101600	54242615	2990	2990	2990	2990	0
525	20240229	101500	54242615	2990	2990	2990	2990	0
526	20240229	101400	54242615	2990	2990	2990	2990	0
527	20240229	101300	54242615	2990	2990	2990	2990	0
528	20240229	101200	54242615	2990	2990	2990	2990	0
529	20240229	101100	54242615	2990	2990	2990	2990	0
530	20240229	101000	54242615	2990	2970	2990	2970	109
531	20240229	100900	53918760	2970	2970	2970	2970	107
532	20240229	100800	53600970	3005	3005	3005	3005	0
533	20240229	100700	53600970	3005	3005	3005	3005	0
534	20240229	100600	53600970	3005	3005	3005	3005	0
535	20240229	100500	53600970	3005	3005	3005	3005	0
536	20240229	100400	53600970	3005	3005	3005	3005	0
537	20240229	100300	53600970	3005	3005	3005	3005	0
538	20240229	100200	53600970	3005	3005	3005	3005	3
539	20240229	100100	53591955	2970	2970	2970	2970	0
540	20240229	100000	53591955	2970	2970	2970	2970	0
541	20240229	095900	53591955	2970	2985	2985	2970	200
542	20240229	095800	52995965	3010	3010	3010	3010	0
543	20240229	095700	52995965	3010	3010	3010	3010	0
544	20240229	095600	52995965	3010	3010	3010	3010	0
545	20240229	095500	52995965	3010	2990	3010	2980	161
546	20240229	095400	52515640	3015	3015	3015	3015	0
547	20240229	095300	52515640	3015	3015	3015	3015	0
548	20240229	095200	52515640	3015	3010	3015	3010	2
549	20240229	095100	52509615	3015	3015	3015	3015	10
550	20240229	095000	52479465	3015	3005	3015	3005	17
551	20240229	094900	52428365	3005	3005	3005	3005	1
552	20240229	094800	52425360	3005	3005	3005	3005	51
553	20240229	094700	52272105	3035	3035	3035	3035	0
554	20240229	094600	52272105	3035	3035	3035	3035	0
555	20240229	094500	52272105	3035	3035	3035	3035	0
556	20240229	094400	52272105	3035	3025	3035	2970	3571
557	20240229	094300	41646270	3020	3020	3020	3020	3
558	20240229	094200	41637210	3035	3040	3050	3035	677
559	20240229	094100	39577615	3035	3035	3035	3035	110
560	20240229	094000	39243765	3015	3015	3015	3015	0
561	20240229	093900	39243765	3015	3025	3060	3015	1658
562	20240229	093800	34203475	3025	3020	3025	3020	932
563	20240229	093700	31388830	3015	3015	3015	3015	64
564	20240229	093600	31195870	3015	3015	3015	3015	85
565	20240229	093500	30939595	3015	3015	3015	3015	0
566	20240229	093400	30939595	3015	3015	3015	3015	929
567	20240229	093300	28138660	2995	2995	2995	2995	0
568	20240229	093200	28138660	2995	2995	2995	2995	38
569	20240229	093100	28024850	2995	2995	2995	2995	0
570	20240229	093000	28024850	2995	2990	2995	2985	5306
571	20240229	092900	12139090	3015	2990	3015	2990	111
572	20240229	092800	11807000	2990	2990	2990	2985	481
573	20240229	092700	10368905	3020	3000	3020	3000	93
574	20240229	092600	10089715	3005	3005	3005	3005	100
575	20240229	092500	9789215	3025	3025	3025	3025	0
576	20240229	092400	9789215	3025	3025	3035	3025	198
577	20240229	092300	9190180	2975	2975	2975	2975	1
578	20240229	092200	9187205	3060	3045	3060	3045	277
579	20240229	092100	8342085	3060	3015	3065	2965	735
580	20240229	092000	6111400	3020	2960	3020	2955	177
581	20240229	091900	5581675	2995	2980	2995	2960	27
582	20240229	091800	5501370	2980	2980	2980	2980	200
583	20240229	091700	4905370	2980	2960	2980	2960	688
584	20240229	091600	2857480	2960	2960	2960	2960	0
585	20240229	091500	2857480	2960	2960	2960	2960	23
586	20240229	091400	2789400	2965	2965	2965	2965	0
587	20240229	091300	2789400	2965	2965	2965	2965	0
588	20240229	091200	2789400	2965	2965	2965	2965	0
589	20240229	091100	2789400	2965	2965	2965	2965	11
590	20240229	091000	2756785	2975	2945	2980	2925	358
591	20240229	090900	1696500	2925	2925	2925	2925	0
592	20240229	090800	1696500	2925	2925	2925	2925	0
593	20240229	090700	1696500	2925	2925	2925	2925	0
594	20240229	090600	1696500	2925	2925	2925	2925	111
595	20240229	090500	1371825	2925	2925	2925	2925	241
596	20240229	090400	666900	2925	2925	2925	2925	0
597	20240229	090300	666900	2925	2925	2925	2925	0
598	20240229	090200	666900	2925	2925	2925	2925	0
599	20240229	090100	666900	2925	2925	2925	2925	0
600	20240229	090000	666900	2925	2925	2925	2925	228