KissMeData/047400/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	192800	704858550	2870	2870	2870	2870	4686
3	20240228	192700	704858550	2870	2870	2870	2870	0
4	20240228	192600	704858550	2870	2870	2870	2870	0
5	20240228	192500	704858550	2870	2870	2870	2870	0
6	20240228	192400	704858550	2870	2870	2870	2870	0
7	20240228	192300	704858550	2870	2870	2870	2870	0
8	20240228	192200	704858550	2870	2870	2870	2870	0
9	20240228	192100	704858550	2870	2870	2870	2870	0
10	20240228	192000	704858550	2870	2870	2870	2870	0
11	20240228	191900	704858550	2870	2870	2870	2870	0
12	20240228	191800	704858550	2870	2870	2870	2870	0
13	20240228	191700	704858550	2870	2870	2870	2870	0
14	20240228	191600	704858550	2870	2870	2870	2870	0
15	20240228	191500	704858550	2870	2870	2870	2870	0
16	20240228	191400	704858550	2870	2870	2870	2870	0
17	20240228	191300	704858550	2870	2870	2870	2870	0
18	20240228	191200	704858550	2870	2870	2870	2870	0
19	20240228	191100	704858550	2870	2870	2870	2870	0
20	20240228	191000	704858550	2870	2870	2870	2870	0
21	20240228	190900	704858550	2870	2870	2870	2870	0
22	20240228	190800	704858550	2870	2870	2870	2870	0
23	20240228	190700	704858550	2870	2870	2870	2870	0
24	20240228	190600	704858550	2870	2870	2870	2870	0
25	20240228	190500	704858550	2870	2870	2870	2870	0
26	20240228	190400	704858550	2870	2870	2870	2870	0
27	20240228	190300	704858550	2870	2870	2870	2870	0
28	20240228	190200	704858550	2870	2870	2870	2870	0
29	20240228	190100	704858550	2870	2870	2870	2870	0
30	20240228	190000	704858550	2870	2870	2870	2870	0
31	20240228	185900	704858550	2870	2870	2870	2870	0
32	20240228	185800	704858550	2870	2870	2870	2870	4686
33	20240228	185700	704858550	2870	2870	2870	2870	0
34	20240228	185600	704858550	2870	2870	2870	2870	0
35	20240228	185500	704858550	2870	2870	2870	2870	0
36	20240228	185400	704858550	2870	2870	2870	2870	0
37	20240228	185300	704858550	2870	2870	2870	2870	0
38	20240228	185200	704858550	2870	2870	2870	2870	0
39	20240228	185100	704858550	2870	2870	2870	2870	0
40	20240228	185000	704858550	2870	2870	2870	2870	0
41	20240228	184900	704858550	2870	2870	2870	2870	0
42	20240228	184800	704858550	2870	2870	2870	2870	0
43	20240228	184700	704858550	2870	2870	2870	2870	0
44	20240228	184600	704858550	2870	2870	2870	2870	0
45	20240228	184500	704858550	2870	2870	2870	2870	0
46	20240228	184400	704858550	2870	2870	2870	2870	0
47	20240228	184300	704858550	2870	2870	2870	2870	0
48	20240228	184200	704858550	2870	2870	2870	2870	0
49	20240228	184100	704858550	2870	2870	2870	2870	0
50	20240228	184000	704858550	2870	2870	2870	2870	0
51	20240228	183900	704858550	2870	2870	2870	2870	0
52	20240228	183800	704858550	2870	2870	2870	2870	0
53	20240228	183700	704858550	2870	2870	2870	2870	0
54	20240228	183600	704858550	2870	2870	2870	2870	0
55	20240228	183500	704858550	2870	2870	2870	2870	0
56	20240228	183400	704858550	2870	2870	2870	2870	0
57	20240228	183300	704858550	2870	2870	2870	2870	0
58	20240228	183200	704858550	2870	2870	2870	2870	0
59	20240228	183100	704858550	2870	2870	2870	2870	0
60	20240228	183000	704858550	2870	2870	2870	2870	0
61	20240228	182900	704858550	2870	2870	2870	2870	0
62	20240228	182800	704858550	2870	2870	2870	2870	4686
63	20240228	182700	704858550	2870	2870	2870	2870	0
64	20240228	182600	704858550	2870	2870	2870	2870	0
65	20240228	182500	704858550	2870	2870	2870	2870	0
66	20240228	182400	704858550	2870	2870	2870	2870	0
67	20240228	182300	704858550	2870	2870	2870	2870	0
68	20240228	182200	704858550	2870	2870	2870	2870	0
69	20240228	182100	704858550	2870	2870	2870	2870	0
70	20240228	182000	704858550	2870	2870	2870	2870	0
71	20240228	181900	704858550	2870	2870	2870	2870	0
72	20240228	181800	704858550	2870	2870	2870	2870	0
73	20240228	181700	704858550	2870	2870	2870	2870	0
74	20240228	181600	704858550	2870	2870	2870	2870	0
75	20240228	181500	704858550	2870	2870	2870	2870	0
76	20240228	181400	704858550	2870	2870	2870	2870	0
77	20240228	181300	704858550	2870	2870	2870	2870	0
78	20240228	181200	704858550	2870	2870	2870	2870	0
79	20240228	181100	704858550	2870	2870	2870	2870	0
80	20240228	181000	704858550	2870	2870	2870	2870	0
81	20240228	180900	704858550	2870	2870	2870	2870	0
82	20240228	180800	704858550	2870	2870	2870	2870	0
83	20240228	180700	704858550	2870	2870	2870	2870	0
84	20240228	180600	704858550	2870	2870	2870	2870	0
85	20240228	180500	704858550	2870	2870	2870	2870	0
86	20240228	180400	704858550	2870	2870	2870	2870	0
87	20240228	180300	704858550	2870	2870	2870	2870	0
88	20240228	180200	704858550	2870	2870	2870	2870	0
89	20240228	180100	704858550	2870	2870	2870	2870	0
90	20240228	180000	704858550	2870	2870	2870	2870	0
91	20240228	175900	704858550	2870	2870	2870	2870	0
92	20240228	175800	704858550	2870	2870	2870	2870	4686
93	20240228	175700	704858550	2870	2870	2870	2870	0
94	20240228	175600	704858550	2870	2870	2870	2870	0
95	20240228	175500	704858550	2870	2870	2870	2870	0
96	20240228	175400	704858550	2870	2870	2870	2870	0
97	20240228	175300	704858550	2870	2870	2870	2870	0
98	20240228	175200	704858550	2870	2870	2870	2870	0
99	20240228	175100	704858550	2870	2870	2870	2870	0
100	20240228	175000	704858550	2870	2870	2870	2870	0
101	20240228	174900	704858550	2870	2870	2870	2870	0
102	20240228	174800	704858550	2870	2870	2870	2870	0
103	20240228	174700	704858550	2870	2870	2870	2870	0
104	20240228	174600	704858550	2870	2870	2870	2870	0
105	20240228	174500	704858550	2870	2870	2870	2870	0
106	20240228	174400	704858550	2870	2870	2870	2870	0
107	20240228	174300	704858550	2870	2870	2870	2870	0
108	20240228	174200	704858550	2870	2870	2870	2870	0
109	20240228	174100	704858550	2870	2870	2870	2870	0
110	20240228	174000	704858550	2870	2870	2870	2870	0
111	20240228	173900	704858550	2870	2870	2870	2870	0
112	20240228	173800	704858550	2870	2870	2870	2870	0
113	20240228	173700	704858550	2870	2870	2870	2870	0
114	20240228	173600	704858550	2870	2870	2870	2870	0
115	20240228	173500	704858550	2870	2870	2870	2870	0
116	20240228	173400	704858550	2870	2870	2870	2870	0
117	20240228	173300	704858550	2870	2870	2870	2870	0
118	20240228	173200	704858550	2870	2870	2870	2870	0
119	20240228	173100	704858550	2870	2870	2870	2870	0
120	20240228	173000	704858550	2870	2870	2870	2870	0
121	20240228	172900	704858550	2870	2870	2870	2870	0
122	20240228	172800	704858550	2870	2870	2870	2870	4686
123	20240228	172700	704858550	2870	2870	2870	2870	0
124	20240228	172600	704858550	2870	2870	2870	2870	0
125	20240228	172500	704858550	2870	2870	2870	2870	0
126	20240228	172400	704858550	2870	2870	2870	2870	0
127	20240228	172300	704858550	2870	2870	2870	2870	0
128	20240228	172200	704858550	2870	2870	2870	2870	0
129	20240228	172100	704858550	2870	2870	2870	2870	0
130	20240228	172000	704858550	2870	2870	2870	2870	0
131	20240228	171900	704858550	2870	2870	2870	2870	0
132	20240228	171800	704858550	2870	2870	2870	2870	0
133	20240228	171700	704858550	2870	2870	2870	2870	0
134	20240228	171600	704858550	2870	2870	2870	2870	0
135	20240228	171500	704858550	2870	2870	2870	2870	0
136	20240228	171400	704858550	2870	2870	2870	2870	0
137	20240228	171300	704858550	2870	2870	2870	2870	0
138	20240228	171200	704858550	2870	2870	2870	2870	0
139	20240228	171100	704858550	2870	2870	2870	2870	0
140	20240228	171000	704858550	2870	2870	2870	2870	0
141	20240228	170900	704858550	2870	2870	2870	2870	0
142	20240228	170800	704858550	2870	2870	2870	2870	0
143	20240228	170700	704858550	2870	2870	2870	2870	0
144	20240228	170600	704858550	2870	2870	2870	2870	0
145	20240228	170500	704858550	2870	2870	2870	2870	0
146	20240228	170400	704858550	2870	2870	2870	2870	0
147	20240228	170300	704858550	2870	2870	2870	2870	0
148	20240228	170200	704858550	2870	2870	2870	2870	0
149	20240228	170100	704858550	2870	2870	2870	2870	0
150	20240228	170000	704858550	2870	2870	2870	2870	0
151	20240228	165900	704858550	2870	2870	2870	2870	0
152	20240228	165800	704858550	2870	2870	2870	2870	4686
153	20240228	165700	704858550	2870	2870	2870	2870	0
154	20240228	165600	704858550	2870	2870	2870	2870	0
155	20240228	165500	704858550	2870	2870	2870	2870	0
156	20240228	165400	704858550	2870	2870	2870	2870	0
157	20240228	165300	704858550	2870	2870	2870	2870	0
158	20240228	165200	704858550	2870	2870	2870	2870	0
159	20240228	165100	704858550	2870	2870	2870	2870	0
160	20240228	165000	704858550	2870	2870	2870	2870	0
161	20240228	164900	704858550	2870	2870	2870	2870	0
162	20240228	164800	704858550	2870	2870	2870	2870	0
163	20240228	164700	704858550	2870	2870	2870	2870	0
164	20240228	164600	704858550	2870	2870	2870	2870	0
165	20240228	164500	704858550	2870	2870	2870	2870	0
166	20240228	164400	704858550	2870	2870	2870	2870	0
167	20240228	164300	704858550	2870	2870	2870	2870	0
168	20240228	164200	704858550	2870	2870	2870	2870	0
169	20240228	164100	704858550	2870	2870	2870	2870	0
170	20240228	164000	704858550	2870	2870	2870	2870	0
171	20240228	163900	704858550	2870	2870	2870	2870	0
172	20240228	163800	704858550	2870	2870	2870	2870	0
173	20240228	163700	704858550	2870	2870	2870	2870	0
174	20240228	163600	704858550	2870	2870	2870	2870	0
175	20240228	163500	704858550	2870	2870	2870	2870	0
176	20240228	163400	704858550	2870	2870	2870	2870	0
177	20240228	163300	704858550	2870	2870	2870	2870	0
178	20240228	163200	704858550	2870	2870	2870	2870	0
179	20240228	163100	704858550	2870	2870	2870	2870	0
180	20240228	163000	704858550	2870	2870	2870	2870	0
181	20240228	162900	704858550	2870	2870	2870	2870	0
182	20240228	162800	704858550	2870	2870	2870	2870	4686
183	20240228	162700	704858550	2870	2870	2870	2870	0
184	20240228	162600	704858550	2870	2870	2870	2870	0
185	20240228	162500	704858550	2870	2870	2870	2870	0
186	20240228	162400	704858550	2870	2870	2870	2870	0
187	20240228	162300	704858550	2870	2870	2870	2870	0
188	20240228	162200	704858550	2870	2870	2870	2870	0
189	20240228	162100	704858550	2870	2870	2870	2870	0
190	20240228	162000	704858550	2870	2870	2870	2870	0
191	20240228	161900	704858550	2870	2870	2870	2870	0
192	20240228	161800	704858550	2870	2870	2870	2870	0
193	20240228	161700	704858550	2870	2870	2870	2870	0
194	20240228	161600	704858550	2870	2870	2870	2870	0
195	20240228	161500	704858550	2870	2870	2870	2870	0
196	20240228	161400	704858550	2870	2870	2870	2870	0
197	20240228	161300	704858550	2870	2870	2870	2870	0
198	20240228	161200	704858550	2870	2870	2870	2870	0
199	20240228	161100	704858550	2870	2870	2870	2870	0
200	20240228	161000	704858550	2870	2870	2870	2870	0
201	20240228	160900	704858550	2870	2870	2870	2870	0
202	20240228	160800	704858550	2870	2870	2870	2870	0
203	20240228	160700	704858550	2870	2870	2870	2870	0
204	20240228	160600	704858550	2870	2870	2870	2870	0
205	20240228	160500	704858550	2870	2870	2870	2870	0
206	20240228	160400	704858550	2870	2870	2870	2870	0
207	20240228	160300	704858550	2870	2870	2870	2870	0
208	20240228	160200	704858550	2870	2870	2870	2870	0
209	20240228	160100	704858550	2870	2870	2870	2870	0
210	20240228	160000	704858550	2870	2870	2870	2870	0
211	20240228	155900	704858550	2870	2870	2870	2870	0
212	20240228	155800	704858550	2870	2870	2870	2870	4686
213	20240228	155700	704858550	2870	2870	2870	2870	0
214	20240228	155600	704858550	2870	2870	2870	2870	0
215	20240228	155500	704858550	2870	2870	2870	2870	0
216	20240228	155400	704858550	2870	2870	2870	2870	0
217	20240228	155300	704858550	2870	2870	2870	2870	0
218	20240228	155200	704858550	2870	2870	2870	2870	0
219	20240228	155100	704858550	2870	2870	2870	2870	0
220	20240228	155000	704858550	2870	2870	2870	2870	0
221	20240228	154900	704858550	2870	2870	2870	2870	0
222	20240228	154800	704858550	2870	2870	2870	2870	0
223	20240228	154700	704858550	2870	2870	2870	2870	0
224	20240228	154600	704858550	2870	2870	2870	2870	0
225	20240228	154500	704858550	2870	2870	2870	2870	0
226	20240228	154400	704858550	2870	2870	2870	2870	0
227	20240228	154300	704858550	2870	2870	2870	2870	0
228	20240228	154200	704858550	2870	2870	2870	2870	0
229	20240228	154100	704858550	2870	2870	2870	2870	0
230	20240228	154000	704858550	2870	2870	2870	2870	0
231	20240228	153900	704858550	2870	2870	2870	2870	0
232	20240228	153800	704858550	2870	2870	2870	2870	0
233	20240228	153700	704858550	2870	2870	2870	2870	0
234	20240228	153600	704858550	2870	2870	2870	2870	0
235	20240228	153500	704858550	2870	2870	2870	2870	0
236	20240228	153400	704858550	2870	2870	2870	2870	0
237	20240228	153300	704858550	2870	2870	2870	2870	0
238	20240228	153200	704858550	2870	2870	2870	2870	0
239	20240228	153100	704858550	2870	2870	2870	2870	0
240	20240228	153000	704858550	2870	2870	2870	2870	4686
241	20240228	152900	691409730	2880	2880	2880	2880	0
242	20240228	152800	691409730	2880	2880	2880	2880	0
243	20240228	152700	691409730	2880	2880	2880	2880	0
244	20240228	152600	691409730	2880	2880	2880	2880	0
245	20240228	152500	691409730	2880	2880	2880	2880	0
246	20240228	152400	691409730	2880	2880	2880	2880	0
247	20240228	152300	691409730	2880	2880	2880	2880	0
248	20240228	152200	691409730	2880	2880	2880	2880	0
249	20240228	152100	691409730	2880	2880	2880	2880	0
250	20240228	152000	691409730	2880	2880	2880	2880	0
251	20240228	151900	691409730	2880	2880	2880	2870	127
252	20240228	151800	691044200	2880	2880	2880	2870	5
253	20240228	151700	691029810	2880	2880	2880	2880	33
254	20240228	151600	690934770	2880	2880	2880	2880	700
255	20240228	151500	688918770	2880	2875	2880	2870	1458
256	20240228	151400	684730485	2880	2880	2880	2880	200
257	20240228	151300	684154485	2880	2880	2880	2870	12859
258	20240228	151200	647227245	2880	2875	2880	2875	502
259	20240228	151100	645783985	2880	2880	2880	2880	11
260	20240228	151000	645752305	2880	2880	2880	2880	0
261	20240228	150900	645752305	2880	2870	2880	2865	5184
262	20240228	150800	630865435	2870	2870	2875	2870	1245
263	20240228	150700	627292180	2875	2875	2875	2865	1028
264	20240228	150600	624345235	2880	2880	2880	2880	10
265	20240228	150500	624316435	2880	2880	2880	2880	300
266	20240228	150400	623452435	2880	2880	2880	2880	1702
267	20240228	150300	618550675	2865	2875	2880	2865	921
268	20240228	150200	615904775	2875	2875	2875	2870	836
269	20240228	150100	613505445	2870	2875	2875	2870	2261
270	20240228	150000	607012025	2885	2885	2885	2885	0
271	20240228	145900	607012025	2885	2885	2885	2875	30
272	20240228	145800	606925755	2885	2875	2885	2870	2061
273	20240228	145700	601001575	2875	2885	2885	2875	82
274	20240228	145600	600765665	2885	2875	2885	2875	51
275	20240228	145500	600619030	2885	2880	2885	2875	9476
276	20240228	145400	573351650	2885	2885	2885	2885	0
277	20240228	145300	573351650	2885	2885	2885	2880	31
278	20240228	145200	573262265	2880	2880	2890	2880	2894
279	20240228	145100	564918370	2880	2880	2885	2880	807
280	20240228	145000	562593205	2880	2885	2885	2880	286
281	20240228	144900	561769475	2885	2880	2885	2880	501
282	20240228	144800	560326590	2885	2885	2885	2885	1058
283	20240228	144700	557274260	2885	2890	2890	2885	1899
284	20240228	144600	551795635	2895	2885	2895	2885	1834
285	20240228	144500	546499535	2890	2890	2890	2890	22
286	20240228	144400	546435955	2885	2885	2890	2885	684
287	20240228	144300	544461975	2890	2890	2890	2890	36
288	20240228	144200	544357935	2885	2885	2885	2885	300
289	20240228	144100	543492435	2885	2885	2885	2885	28
290	20240228	144000	543411655	2890	2890	2890	2890	0
291	20240228	143900	543411655	2890	2890	2890	2890	0
292	20240228	143800	543411655	2890	2890	2890	2890	117
293	20240228	143700	543073525	2890	2890	2890	2890	285
294	20240228	143600	542249875	2890	2895	2895	2885	63
295	20240228	143500	542067775	2890	2890	2895	2890	10
296	20240228	143400	542038860	2895	2895	2895	2885	5002
297	20240228	143300	527601070	2890	2890	2890	2890	1550
298	20240228	143200	523121570	2895	2895	2895	2895	0
299	20240228	143100	523121570	2895	2895	2895	2895	1
300	20240228	143000	523118675	2890	2895	2895	2890	29
301	20240228	142900	523034860	2890	2890	2890	2890	66
302	20240228	142800	522844120	2890	2890	2890	2890	0
303	20240228	142700	522844120	2890	2895	2895	2890	1010
304	20240228	142600	519925170	2890	2890	2890	2890	30
305	20240228	142500	519838470	2895	2895	2895	2895	0
306	20240228	142400	519838470	2895	2890	2895	2890	13
307	20240228	142300	519800895	2890	2890	2890	2890	104
308	20240228	142200	519500335	2890	2890	2890	2890	101
309	20240228	142100	519208445	2890	2890	2890	2890	109
310	20240228	142000	518893435	2890	2890	2890	2890	21
311	20240228	141900	518832745	2890	2895	2895	2885	32
312	20240228	141800	518740400	2895	2890	2895	2890	294
313	20240228	141700	517890685	2895	2895	2895	2895	2
314	20240228	141600	517884895	2895	2895	2895	2890	165
315	20240228	141500	517407360	2890	2890	2890	2890	4
316	20240228	141400	517395800	2890	2890	2890	2890	1477
317	20240228	141300	513127270	2890	2890	2890	2890	0
318	20240228	141200	513127270	2890	2890	2890	2890	10
319	20240228	141100	513098370	2890	2890	2890	2890	150
320	20240228	141000	512664870	2885	2880	2885	2880	843
321	20240228	140900	510236315	2885	2885	2885	2885	1501
322	20240228	140800	505905930	2885	2885	2885	2885	1033
323	20240228	140700	502925725	2885	2885	2885	2885	403
324	20240228	140600	501763070	2890	2890	2890	2880	30
325	20240228	140500	501676650	2885	2885	2885	2885	137
326	20240228	140400	501281405	2885	2885	2885	2885	0
327	20240228	140300	501281405	2885	2885	2885	2885	0
328	20240228	140200	501281405	2885	2885	2885	2885	72
329	20240228	140100	501073685	2885	2885	2885	2885	0
330	20240228	140000	501073685	2885	2885	2885	2885	28
331	20240228	135900	500992905	2885	2885	2885	2885	85
332	20240228	135800	500747680	2885	2880	2885	2880	1162
333	20240228	135700	497400810	2880	2880	2880	2880	349
334	20240228	135600	496395690	2880	2880	2885	2880	472
335	20240228	135500	495036325	2880	2885	2885	2880	1527
336	20240228	135400	490638105	2890	2890	2890	2890	9
337	20240228	135300	490612095	2885	2885	2885	2885	154
338	20240228	135200	490167805	2880	2905	2905	2880	11106
339	20240228	135100	458068355	2900	2900	2900	2900	249
340	20240228	135000	457346255	2900	2900	2900	2900	900
341	20240228	134900	454736255	2900	2900	2900	2900	28
342	20240228	134800	454655055	2905	2905	2905	2905	7
343	20240228	134700	454634720	2900	2900	2900	2900	800
344	20240228	134600	452314720	2905	2900	2905	2900	603
345	20240228	134500	450566005	2900	2900	2905	2900	903
346	20240228	134400	447947280	2900	2900	2900	2900	0
347	20240228	134300	447947280	2900	2900	2900	2900	0
348	20240228	134200	447947280	2900	2900	2900	2900	28
349	20240228	134100	447866080	2905	2905	2905	2905	0
350	20240228	134000	447866080	2905	2905	2905	2905	249
351	20240228	133900	447142735	2905	2905	2905	2905	26
352	20240228	133800	447067205	2900	2900	2900	2900	178
353	20240228	133700	446551005	2905	2905	2905	2905	30
354	20240228	133600	446463855	2905	2905	2905	2905	500
355	20240228	133500	445011355	2900	2900	2900	2900	1
356	20240228	133400	445008455	2905	2905	2905	2905	1
357	20240228	133300	445005550	2905	2900	2905	2900	18
358	20240228	133200	444953345	2900	2900	2900	2900	485
359	20240228	133100	443546845	2905	2905	2905	2905	500
360	20240228	133000	442094345	2905	2900	2905	2900	45
361	20240228	132900	441963760	2905	2905	2905	2905	10
362	20240228	132800	441934710	2905	2905	2905	2905	2023
363	20240228	132700	436057895	2900	2905	2905	2900	764
364	20240228	132600	433838480	2905	2905	2905	2905	1
365	20240228	132500	433835575	2900	2900	2900	2900	7
366	20240228	132400	433815275	2905	2900	2905	2900	29
367	20240228	132300	433731170	2905	2905	2905	2905	0
368	20240228	132200	433731170	2905	2900	2905	2900	301
369	20240228	132100	432858265	2900	2905	2905	2900	164
370	20240228	132000	432382565	2905	2905	2905	2905	0
371	20240228	131900	432382565	2905	2905	2905	2895	1061
372	20240228	131800	429306395	2905	2905	2905	2905	0
373	20240228	131700	429306395	2905	2910	2910	2905	150
374	20240228	131600	428870240	2910	2910	2910	2900	255
375	20240228	131500	428128850	2910	2905	2910	2905	22
376	20240228	131400	428064840	2900	2900	2900	2900	1542
377	20240228	131300	423593040	2900	2900	2900	2900	53
378	20240228	131200	423439340	2900	2895	2900	2895	247
379	20240228	131100	422724175	2900	2900	2900	2900	0
380	20240228	131000	422724175	2900	2895	2900	2895	10
381	20240228	130900	422695215	2900	2900	2900	2900	0
382	20240228	130800	422695215	2900	2900	2900	2900	102
383	20240228	130700	422399415	2895	2895	2895	2895	35
384	20240228	130600	422298090	2895	2895	2895	2895	331
385	20240228	130500	421339845	2895	2890	2895	2890	45
386	20240228	130400	421209785	2895	2895	2895	2895	419
387	20240228	130300	419996780	2895	2895	2895	2895	806
388	20240228	130200	417663410	2895	2895	2895	2895	1061
389	20240228	130100	414591815	2895	2890	2895	2890	3818
390	20240228	130000	403557785	2890	2895	2895	2890	25
391	20240228	125900	403485510	2895	2895	2895	2895	254
392	20240228	125800	402750180	2895	2895	2895	2895	3
393	20240228	125700	402741495	2895	2895	2895	2890	368
394	20240228	125600	401677870	2895	2895	2895	2895	850
395	20240228	125500	399217120	2895	2895	2895	2890	997
396	20240228	125400	396335005	2895	2890	2895	2890	487
397	20240228	125300	394927565	2895	2895	2895	2895	1202
398	20240228	125200	391447775	2895	2895	2895	2895	323
399	20240228	125100	390512690	2890	2895	2895	2890	5457
400	20240228	125000	374714865	2900	2900	2900	2900	5
401	20240228	124900	374700365	2900	2900	2900	2900	123
402	20240228	124800	374343665	2900	2900	2900	2900	102
403	20240228	124700	374047865	2900	2900	2900	2900	1
404	20240228	124600	374044965	2900	2900	2900	2895	150
405	20240228	124500	373610465	2895	2900	2900	2895	171
406	20240228	124400	373114705	2895	2895	2895	2895	0
407	20240228	124300	373114705	2895	2900	2900	2895	262
408	20240228	124200	372356205	2895	2900	2900	2895	722
409	20240228	124100	370264820	2900	2900	2900	2900	2
410	20240228	124000	370259020	2900	2905	2905	2900	43
411	20240228	123900	370134235	2895	2905	2905	2895	9522
412	20240228	123800	342520730	2905	2905	2905	2900	1030
413	20240228	123700	339533445	2905	2905	2905	2905	0
414	20240228	123600	339533445	2905	2900	2905	2900	688
415	20240228	123500	337538170	2905	2905	2905	2905	3295
416	20240228	123400	327966195	2915	2915	2915	2915	501
417	20240228	123300	326505780	2910	2910	2910	2910	50
418	20240228	123200	326360280	2915	2915	2915	2915	176
419	20240228	123100	325847240	2915	2910	2915	2905	6181
420	20240228	123000	307860760	2915	2915	2915	2915	36
421	20240228	122900	307755820	2920	2920	2920	2920	0
422	20240228	122800	307755820	2920	2920	2920	2920	0
423	20240228	122700	307755820	2920	2915	2920	2915	1001
424	20240228	122600	304837900	2910	2910	2910	2910	0
425	20240228	122500	304837900	2910	2915	2915	2910	2049
426	20240228	122400	298865280	2920	2915	2920	2915	33
427	20240228	122300	298769075	2920	2920	2920	2920	0
428	20240228	122200	298769075	2920	2920	2920	2920	3
429	20240228	122100	298760315	2915	2915	2915	2915	185
430	20240228	122000	298221040	2920	2915	2920	2915	30
431	20240228	121900	298133580	2920	2920	2920	2920	0
432	20240228	121800	298133580	2920	2920	2920	2920	15
433	20240228	121700	298089780	2920	2920	2920	2920	0
434	20240228	121600	298089780	2920	2920	2920	2920	0
435	20240228	121500	298089780	2920	2915	2920	2915	592
436	20240228	121400	296363340	2920	2920	2920	2920	2
437	20240228	121300	296357500	2915	2920	2920	2915	29
438	20240228	121200	296272960	2915	2915	2915	2915	100
439	20240228	121100	295981460	2920	2920	2920	2920	0
440	20240228	121000	295981460	2920	2920	2920	2920	252
441	20240228	120900	295245620	2915	2915	2915	2915	0
442	20240228	120800	295245620	2915	2920	2920	2915	60
443	20240228	120700	295070560	2920	2920	2920	2920	30
444	20240228	120600	294982960	2920	2920	2920	2920	190
445	20240228	120500	294428160	2920	2920	2920	2920	0
446	20240228	120400	294428160	2920	2920	2920	2915	5
447	20240228	120300	294413565	2915	2915	2930	2915	641
448	20240228	120200	292543550	2930	2930	2930	2930	0
449	20240228	120100	292543550	2930	2930	2930	2930	0
450	20240228	120000	292543550	2930	2930	2930	2930	40
451	20240228	115900	292426350	2935	2935	2935	2935	0
452	20240228	115800	292426350	2935	2935	2935	2935	864
453	20240228	115700	289890510	2930	2930	2930	2930	6177
454	20240228	115600	271791900	2930	2925	2930	2925	336
455	20240228	115500	270808925	2925	2920	2925	2920	500
456	20240228	115400	269347570	2920	2915	2920	2915	3
457	20240228	115300	269338815	2915	2915	2915	2915	4
458	20240228	115200	269327155	2915	2915	2915	2915	2
459	20240228	115100	269321325	2910	2910	2910	2910	0
460	20240228	115000	269321325	2910	2910	2910	2910	430
461	20240228	114900	268070025	2910	2910	2910	2910	1051
462	20240228	114800	265011615	2915	2915	2915	2915	156
463	20240228	114700	264556875	2920	2920	2920	2920	5
464	20240228	114600	264542275	2920	2920	2920	2920	0
465	20240228	114500	264542275	2920	2920	2920	2920	0
466	20240228	114400	264542275	2920	2920	2920	2920	5
467	20240228	114300	264527675	2920	2920	2920	2920	71
468	20240228	114200	264320355	2920	2920	2920	2920	719
469	20240228	114100	262220875	2925	2925	2925	2925	20
470	20240228	114000	262162375	2925	2925	2925	2925	0
471	20240228	113900	262162375	2925	2920	2925	2920	16
472	20240228	113800	262115615	2925	2925	2925	2925	0
473	20240228	113700	262115615	2925	2925	2925	2925	2
474	20240228	113600	262109765	2920	2920	2920	2920	275
475	20240228	113500	261306765	2920	2920	2920	2910	52
476	20240228	113400	261155405	2920	2915	2920	2910	177
477	20240228	113300	260639505	2920	2915	2920	2915	352
478	20240228	113200	259613415	2915	2920	2920	2915	613
479	20240228	113100	257826505	2915	2915	2915	2915	10
480	20240228	113000	257797355	2925	2925	2925	2925	0
481	20240228	112900	257797355	2925	2915	2925	2915	30
482	20240228	112800	257709885	2925	2925	2925	2925	33
483	20240228	112700	257613360	2925	2925	2925	2925	206
484	20240228	112600	257010810	2915	2915	2915	2915	0
485	20240228	112500	257010810	2915	2915	2915	2915	0
486	20240228	112400	257010810	2915	2915	2915	2915	0
487	20240228	112300	257010810	2915	2915	2915	2910	1752
488	20240228	112200	251912220	2910	2910	2910	2910	0
489	20240228	112100	251912220	2910	2920	2920	2910	8528
490	20240228	112000	227046115	2920	2920	2920	2920	69
491	20240228	111900	226844635	2925	2925	2925	2920	278
492	20240228	111800	226031635	2920	2920	2920	2920	0
493	20240228	111700	226031635	2920	2920	2920	2920	89
494	20240228	111600	225771755	2920	2920	2920	2920	245
495	20240228	111500	225056355	2920	2925	2925	2920	93
496	20240228	111400	224784655	2920	2920	2920	2920	9
497	20240228	111300	224758375	2920	2920	2920	2920	6
498	20240228	111200	224740855	2925	2920	2925	2920	1028
499	20240228	111100	221738595	2930	2930	2930	2930	0
500	20240228	111000	221738595	2930	2930	2930	2930	10
501	20240228	110900	221709295	2930	2930	2930	2930	158
502	20240228	110800	221246355	2925	2920	2925	2920	38
503	20240228	110700	221135215	2920	2920	2920	2920	5
504	20240228	110600	221120615	2920	2920	2920	2920	28
505	20240228	110500	221038855	2925	2925	2925	2925	5
506	20240228	110400	221024230	2920	2920	2930	2920	1958
507	20240228	110300	215303870	2920	2920	2920	2920	0
508	20240228	110200	215303870	2920	2920	2920	2920	100
509	20240228	110100	215011870	2925	2925	2925	2925	6
510	20240228	110000	214994320	2925	2925	2925	2925	17
511	20240228	105900	214944595	2925	2925	2925	2925	127
512	20240228	105800	214573120	2925	2925	2925	2920	418
513	20240228	105700	213350475	2925	2925	2925	2920	11
514	20240228	105600	213318335	2920	2920	2920	2920	1
515	20240228	105500	213315415	2930	2925	2930	2920	1167
516	20240228	105400	209906235	2925	2925	2925	2925	0
517	20240228	105300	209906235	2925	2925	2925	2925	2
518	20240228	105200	209900385	2915	2915	2915	2915	7
519	20240228	105100	209879980	2925	2925	2925	2910	2981
520	20240228	105000	201195980	2915	2925	2925	2915	5
521	20240228	104900	201181395	2930	2930	2930	2915	155
522	20240228	104800	200729385	2920	2930	2930	2920	112
523	20240228	104700	200401335	2930	2930	2930	2930	0
524	20240228	104600	200401335	2930	2930	2930	2915	3050
525	20240228	104500	191490240	2930	2930	2930	2925	108
526	20240228	104400	191173805	2930	2930	2930	2930	1035
527	20240228	104300	188141255	2930	2930	2930	2925	119
528	20240228	104200	187793145	2925	2930	2930	2925	144
529	20240228	104100	187371365	2935	2930	2935	2930	30
530	20240228	104000	187283455	2935	2935	2935	2930	26
531	20240228	103900	187207150	2935	2935	2935	2935	0
532	20240228	103800	187207150	2935	2935	2935	2935	2
533	20240228	103700	187201280	2930	2930	2930	2930	500
534	20240228	103600	185736280	2935	2935	2935	2935	0
535	20240228	103500	185736280	2935	2930	2935	2930	292
536	20240228	103400	184880705	2930	2935	2935	2930	740
537	20240228	103300	182712495	2930	2935	2935	2930	1053
538	20240228	103200	179622095	2935	2930	2935	2930	161
539	20240228	103100	179150060	2935	2935	2935	2935	0
540	20240228	103000	179150060	2935	2935	2935	2930	331
541	20240228	102900	178180075	2930	2935	2935	2930	549
542	20240228	102800	176571400	2935	2935	2935	2935	180
543	20240228	102700	176043100	2935	2935	2935	2935	1
544	20240228	102600	176040165	2935	2935	2935	2935	57
545	20240228	102500	175872870	2930	2930	2930	2930	0
546	20240228	102400	175872870	2930	2930	2930	2930	628
547	20240228	102300	174032830	2935	2935	2935	2935	0
548	20240228	102200	174032830	2935	2935	2935	2935	69
549	20240228	102100	173830315	2935	2935	2935	2935	27
550	20240228	102000	173751070	2935	2940	2940	2930	137
551	20240228	101900	173348800	2940	2940	2940	2930	1532
552	20240228	101800	168845010	2935	2940	2940	2935	164
553	20240228	101700	168363655	2935	2940	2940	2935	496
554	20240228	101600	166907845	2940	2935	2940	2935	515
555	20240228	101500	165396315	2935	2935	2935	2935	0
556	20240228	101400	165396315	2935	2935	2935	2935	0
557	20240228	101300	165396315	2935	2935	2935	2935	689
558	20240228	101200	163374100	2930	2925	2930	2925	2386
559	20240228	101100	156383370	2925	2925	2925	2925	336
560	20240228	101000	155400570	2930	2925	2930	2925	995
561	20240228	100900	152489835	2925	2920	2925	2920	380
562	20240228	100800	151380100	2920	2910	2920	2910	49
563	20240228	100700	151237490	2920	2920	2920	2920	20
564	20240228	100600	151179090	2920	2920	2920	2915	93
565	20240228	100500	150907950	2920	2920	2920	2920	75
566	20240228	100400	150688950	2920	2920	2920	2920	43
567	20240228	100300	150563390	2915	2920	2920	2915	75
568	20240228	100200	150344740	2920	2915	2920	2910	163
569	20240228	100100	149869590	2915	2920	2920	2915	121
570	20240228	100000	149516370	2920	2915	2920	2910	2127
571	20240228	095900	143321305	2915	2915	2915	2910	3081
572	20240228	095800	134340435	2920	2920	2920	2920	21
573	20240228	095700	134279115	2925	2920	2930	2920	40
574	20240228	095600	134162155	2930	2930	2930	2930	3
575	20240228	095500	134153365	2930	2930	2930	2915	3005
576	20240228	095400	125381030	2930	2930	2930	2930	0
577	20240228	095300	125381030	2930	2930	2930	2920	8
578	20240228	095200	125357630	2930	2930	2930	2930	2
579	20240228	095100	125351770	2925	2915	2925	2915	4431
580	20240228	095000	112411780	2920	2920	2920	2920	1915
581	20240228	094900	106819980	2925	2925	2925	2920	1204
582	20240228	094800	103298435	2925	2930	2935	2925	247
583	20240228	094700	102574915	2935	2935	2935	2935	0
584	20240228	094600	102574915	2935	2935	2935	2935	1
585	20240228	094500	102571980	2935	2935	2935	2935	5
586	20240228	094400	102557305	2930	2935	2935	2930	15
587	20240228	094300	102513350	2930	2930	2930	2930	976
588	20240228	094200	99653670	2935	2935	2935	2935	154
589	20240228	094100	99201680	2935	2925	2935	2925	2
590	20240228	094000	99195820	2935	2935	2935	2935	21
591	20240228	093900	99134185	2935	2935	2935	2920	364
592	20240228	093800	98069870	2935	2935	2935	2925	10
593	20240228	093700	98040565	2935	2930	2940	2930	436
594	20240228	093600	96761310	2925	2935	2935	2925	199
595	20240228	093500	96177715	2935	2930	2935	2925	88
596	20240228	093400	95920000	2930	2925	2930	2925	8
597	20240228	093300	95896590	2920	2935	2935	2920	56
598	20240228	093200	95732840	2935	2935	2935	2925	2242
599	20240228	093100	89164220	2935	2930	2935	2930	85
600	20240228	093000	88914895	2935	2925	2935	2920	303
601	20240228	092900	88027065	2930	2930	2930	2930	13
602	20240228	092800	87988975	2935	2935	2935	2935	15
603	20240228	092700	87944950	2935	2935	2935	2930	212
604	20240228	092600	87323230	2935	2935	2935	2935	1
605	20240228	092500	87320295	2935	2930	2935	2930	504
606	20240228	092400	85841375	2935	2935	2935	2935	15
607	20240228	092300	85797350	2935	2940	2940	2920	115
608	20240228	092200	85459320	2940	2935	2940	2935	1008
609	20240228	092100	82497100	2935	2925	2935	2925	5507
610	20240228	092000	66389105	2920	2925	2925	2915	128
611	20240228	091900	66015465	2915	2915	2925	2915	328
612	20240228	091800	65058265	2915	2915	2925	2915	6892
613	20240228	091700	44965785	2915	2915	2915	2910	208
614	20240228	091600	44359505	2915	2915	2920	2915	361
615	20240228	091500	43307135	2920	2925	2925	2920	152
616	20240228	091400	42863200	2925	2940	2940	2925	1652
617	20240228	091300	38017815	2945	2940	2945	2940	646
618	20240228	091200	36116025	2940	2935	2940	2935	421
619	20240228	091100	34880360	2930	2930	2930	2930	722
620	20240228	091000	32764900	2930	2930	2935	2930	201
621	20240228	090900	32175965	2935	2935	2935	2930	132
622	20240228	090800	31788595	2935	2935	2935	2930	93
623	20240228	090700	31515740	2935	2930	2935	2920	321
624	20240228	090600	30575605	2930	2915	2930	2915	4359
625	20240228	090500	17830745	2915	2895	2915	2895	595
626	20240228	090400	16105020	2895	2895	2900	2895	966
627	20240228	090300	13308200	2895	2915	2920	2895	2126
628	20240228	090200	7147820	2920	2920	2920	2920	0
629	20240228	090100	7147820	2920	2900	2920	2900	112
630	20240228	090000	6822845	2915	2900	2915	2900	2288