KissMeData/035810/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	191700	301688430	2970	2970	2970	2970	3065
3	20240229	191600	301688430	2970	2970	2970	2970	0
4	20240229	191500	301688430	2970	2970	2970	2970	0
5	20240229	191400	301688430	2970	2970	2970	2970	0
6	20240229	191300	301688430	2970	2970	2970	2970	0
7	20240229	191200	301688430	2970	2970	2970	2970	0
8	20240229	191100	301688430	2970	2970	2970	2970	0
9	20240229	191000	301688430	2970	2970	2970	2970	0
10	20240229	190900	301688430	2970	2970	2970	2970	0
11	20240229	190800	301688430	2970	2970	2970	2970	0
12	20240229	190700	301688430	2970	2970	2970	2970	0
13	20240229	190600	301688430	2970	2970	2970	2970	0
14	20240229	190500	301688430	2970	2970	2970	2970	0
15	20240229	190400	301688430	2970	2970	2970	2970	0
16	20240229	190300	301688430	2970	2970	2970	2970	0
17	20240229	190200	301688430	2970	2970	2970	2970	0
18	20240229	190100	301688430	2970	2970	2970	2970	0
19	20240229	190000	301688430	2970	2970	2970	2970	0
20	20240229	185900	301688430	2970	2970	2970	2970	0
21	20240229	185800	301688430	2970	2970	2970	2970	0
22	20240229	185700	301688430	2970	2970	2970	2970	0
23	20240229	185600	301688430	2970	2970	2970	2970	0
24	20240229	185500	301688430	2970	2970	2970	2970	0
25	20240229	185400	301688430	2970	2970	2970	2970	0
26	20240229	185300	301688430	2970	2970	2970	2970	0
27	20240229	185200	301688430	2970	2970	2970	2970	0
28	20240229	185100	301688430	2970	2970	2970	2970	0
29	20240229	185000	301688430	2970	2970	2970	2970	0
30	20240229	184900	301688430	2970	2970	2970	2970	0
31	20240229	184800	301688430	2970	2970	2970	2970	0
32	20240229	184700	301688430	2970	2970	2970	2970	3065
33	20240229	184600	301688430	2970	2970	2970	2970	0
34	20240229	184500	301688430	2970	2970	2970	2970	0
35	20240229	184400	301688430	2970	2970	2970	2970	0
36	20240229	184300	301688430	2970	2970	2970	2970	0
37	20240229	184200	301688430	2970	2970	2970	2970	0
38	20240229	184100	301688430	2970	2970	2970	2970	0
39	20240229	184000	301688430	2970	2970	2970	2970	0
40	20240229	183900	301688430	2970	2970	2970	2970	0
41	20240229	183800	301688430	2970	2970	2970	2970	0
42	20240229	183700	301688430	2970	2970	2970	2970	0
43	20240229	183600	301688430	2970	2970	2970	2970	0
44	20240229	183500	301688430	2970	2970	2970	2970	0
45	20240229	183400	301688430	2970	2970	2970	2970	0
46	20240229	183300	301688430	2970	2970	2970	2970	0
47	20240229	183200	301688430	2970	2970	2970	2970	0
48	20240229	183100	301688430	2970	2970	2970	2970	0
49	20240229	183000	301688430	2970	2970	2970	2970	0
50	20240229	182900	301688430	2970	2970	2970	2970	0
51	20240229	182800	301688430	2970	2970	2970	2970	0
52	20240229	182700	301688430	2970	2970	2970	2970	0
53	20240229	182600	301688430	2970	2970	2970	2970	0
54	20240229	182500	301688430	2970	2970	2970	2970	0
55	20240229	182400	301688430	2970	2970	2970	2970	0
56	20240229	182300	301688430	2970	2970	2970	2970	0
57	20240229	182200	301688430	2970	2970	2970	2970	0
58	20240229	182100	301688430	2970	2970	2970	2970	0
59	20240229	182000	301688430	2970	2970	2970	2970	0
60	20240229	181900	301688430	2970	2970	2970	2970	0
61	20240229	181800	301688430	2970	2970	2970	2970	0
62	20240229	181700	301688430	2970	2970	2970	2970	3065
63	20240229	181600	301688430	2970	2970	2970	2970	0
64	20240229	181500	301688430	2970	2970	2970	2970	0
65	20240229	181400	301688430	2970	2970	2970	2970	0
66	20240229	181300	301688430	2970	2970	2970	2970	0
67	20240229	181200	301688430	2970	2970	2970	2970	0
68	20240229	181100	301688430	2970	2970	2970	2970	0
69	20240229	181000	301688430	2970	2970	2970	2970	0
70	20240229	180900	301688430	2970	2970	2970	2970	0
71	20240229	180800	301688430	2970	2970	2970	2970	0
72	20240229	180700	301688430	2970	2970	2970	2970	0
73	20240229	180600	301688430	2970	2970	2970	2970	0
74	20240229	180500	301688430	2970	2970	2970	2970	0
75	20240229	180400	301688430	2970	2970	2970	2970	0
76	20240229	180300	301688430	2970	2970	2970	2970	0
77	20240229	180200	301688430	2970	2970	2970	2970	0
78	20240229	180100	301688430	2970	2970	2970	2970	0
79	20240229	180000	301688430	2970	2970	2970	2970	0
80	20240229	175900	301688430	2970	2970	2970	2970	0
81	20240229	175800	301688430	2970	2970	2970	2970	0
82	20240229	175700	301688430	2970	2970	2970	2970	0
83	20240229	175600	301688430	2970	2970	2970	2970	0
84	20240229	175500	301688430	2970	2970	2970	2970	0
85	20240229	175400	301688430	2970	2970	2970	2970	0
86	20240229	175300	301688430	2970	2970	2970	2970	0
87	20240229	175200	301688430	2970	2970	2970	2970	0
88	20240229	175100	301688430	2970	2970	2970	2970	0
89	20240229	175000	301688430	2970	2970	2970	2970	0
90	20240229	174900	301688430	2970	2970	2970	2970	0
91	20240229	174800	301688430	2970	2970	2970	2970	0
92	20240229	174700	301688430	2970	2970	2970	2970	3065
93	20240229	174600	301688430	2970	2970	2970	2970	0
94	20240229	174500	301688430	2970	2970	2970	2970	0
95	20240229	174400	301688430	2970	2970	2970	2970	0
96	20240229	174300	301688430	2970	2970	2970	2970	0
97	20240229	174200	301688430	2970	2970	2970	2970	0
98	20240229	174100	301688430	2970	2970	2970	2970	0
99	20240229	174000	301688430	2970	2970	2970	2970	0
100	20240229	173900	301688430	2970	2970	2970	2970	0
101	20240229	173800	301688430	2970	2970	2970	2970	0
102	20240229	173700	301688430	2970	2970	2970	2970	0
103	20240229	173600	301688430	2970	2970	2970	2970	0
104	20240229	173500	301688430	2970	2970	2970	2970	0
105	20240229	173400	301688430	2970	2970	2970	2970	0
106	20240229	173300	301688430	2970	2970	2970	2970	0
107	20240229	173200	301688430	2970	2970	2970	2970	0
108	20240229	173100	301688430	2970	2970	2970	2970	0
109	20240229	173000	301688430	2970	2970	2970	2970	0
110	20240229	172900	301688430	2970	2970	2970	2970	0
111	20240229	172800	301688430	2970	2970	2970	2970	0
112	20240229	172700	301688430	2970	2970	2970	2970	0
113	20240229	172600	301688430	2970	2970	2970	2970	0
114	20240229	172500	301688430	2970	2970	2970	2970	0
115	20240229	172400	301688430	2970	2970	2970	2970	0
116	20240229	172300	301688430	2970	2970	2970	2970	0
117	20240229	172200	301688430	2970	2970	2970	2970	0
118	20240229	172100	301688430	2970	2970	2970	2970	0
119	20240229	172000	301688430	2970	2970	2970	2970	0
120	20240229	171900	301688430	2970	2970	2970	2970	0
121	20240229	171800	301688430	2970	2970	2970	2970	0
122	20240229	171700	301688430	2970	2970	2970	2970	3065
123	20240229	171600	301688430	2970	2970	2970	2970	0
124	20240229	171500	301688430	2970	2970	2970	2970	0
125	20240229	171400	301688430	2970	2970	2970	2970	0
126	20240229	171300	301688430	2970	2970	2970	2970	0
127	20240229	171200	301688430	2970	2970	2970	2970	0
128	20240229	171100	301688430	2970	2970	2970	2970	0
129	20240229	171000	301688430	2970	2970	2970	2970	0
130	20240229	170900	301688430	2970	2970	2970	2970	0
131	20240229	170800	301688430	2970	2970	2970	2970	0
132	20240229	170700	301688430	2970	2970	2970	2970	0
133	20240229	170600	301688430	2970	2970	2970	2970	0
134	20240229	170500	301688430	2970	2970	2970	2970	0
135	20240229	170400	301688430	2970	2970	2970	2970	0
136	20240229	170300	301688430	2970	2970	2970	2970	0
137	20240229	170200	301688430	2970	2970	2970	2970	0
138	20240229	170100	301688430	2970	2970	2970	2970	0
139	20240229	170000	301688430	2970	2970	2970	2970	0
140	20240229	165900	301688430	2970	2970	2970	2970	0
141	20240229	165800	301688430	2970	2970	2970	2970	0
142	20240229	165700	301688430	2970	2970	2970	2970	0
143	20240229	165600	301688430	2970	2970	2970	2970	0
144	20240229	165500	301688430	2970	2970	2970	2970	0
145	20240229	165400	301688430	2970	2970	2970	2970	0
146	20240229	165300	301688430	2970	2970	2970	2970	0
147	20240229	165200	301688430	2970	2970	2970	2970	0
148	20240229	165100	301688430	2970	2970	2970	2970	0
149	20240229	165000	301688430	2970	2970	2970	2970	0
150	20240229	164900	301688430	2970	2970	2970	2970	0
151	20240229	164800	301688430	2970	2970	2970	2970	0
152	20240229	164700	301688430	2970	2970	2970	2970	3065
153	20240229	164600	301688430	2970	2970	2970	2970	0
154	20240229	164500	301688430	2970	2970	2970	2970	0
155	20240229	164400	301688430	2970	2970	2970	2970	0
156	20240229	164300	301688430	2970	2970	2970	2970	0
157	20240229	164200	301688430	2970	2970	2970	2970	0
158	20240229	164100	301688430	2970	2970	2970	2970	0
159	20240229	164000	301688430	2970	2970	2970	2970	0
160	20240229	163900	301688430	2970	2970	2970	2970	0
161	20240229	163800	301688430	2970	2970	2970	2970	0
162	20240229	163700	301688430	2970	2970	2970	2970	0
163	20240229	163600	301688430	2970	2970	2970	2970	0
164	20240229	163500	301688430	2970	2970	2970	2970	0
165	20240229	163400	301688430	2970	2970	2970	2970	0
166	20240229	163300	301688430	2970	2970	2970	2970	0
167	20240229	163200	301688430	2970	2970	2970	2970	0
168	20240229	163100	301688430	2970	2970	2970	2970	0
169	20240229	163000	301688430	2970	2970	2970	2970	0
170	20240229	162900	301688430	2970	2970	2970	2970	0
171	20240229	162800	301688430	2970	2970	2970	2970	0
172	20240229	162700	301688430	2970	2970	2970	2970	0
173	20240229	162600	301688430	2970	2970	2970	2970	0
174	20240229	162500	301688430	2970	2970	2970	2970	0
175	20240229	162400	301688430	2970	2970	2970	2970	0
176	20240229	162300	301688430	2970	2970	2970	2970	0
177	20240229	162200	301688430	2970	2970	2970	2970	0
178	20240229	162100	301688430	2970	2970	2970	2970	0
179	20240229	162000	301688430	2970	2970	2970	2970	0
180	20240229	161900	301688430	2970	2970	2970	2970	0
181	20240229	161800	301688430	2970	2970	2970	2970	0
182	20240229	161700	301688430	2970	2970	2970	2970	3065
183	20240229	161600	301688430	2970	2970	2970	2970	0
184	20240229	161500	301688430	2970	2970	2970	2970	0
185	20240229	161400	301688430	2970	2970	2970	2970	0
186	20240229	161300	301688430	2970	2970	2970	2970	0
187	20240229	161200	301688430	2970	2970	2970	2970	0
188	20240229	161100	301688430	2970	2970	2970	2970	0
189	20240229	161000	301688430	2970	2970	2970	2970	0
190	20240229	160900	301688430	2970	2970	2970	2970	0
191	20240229	160800	301688430	2970	2970	2970	2970	0
192	20240229	160700	301688430	2970	2970	2970	2970	0
193	20240229	160600	301688430	2970	2970	2970	2970	0
194	20240229	160500	301688430	2970	2970	2970	2970	0
195	20240229	160400	301688430	2970	2970	2970	2970	0
196	20240229	160300	301688430	2970	2970	2970	2970	0
197	20240229	160200	301688430	2970	2970	2970	2970	0
198	20240229	160100	301688430	2970	2970	2970	2970	0
199	20240229	160000	301688430	2970	2970	2970	2970	0
200	20240229	155900	301688430	2970	2970	2970	2970	0
201	20240229	155800	301688430	2970	2970	2970	2970	0
202	20240229	155700	301688430	2970	2970	2970	2970	0
203	20240229	155600	301688430	2970	2970	2970	2970	0
204	20240229	155500	301688430	2970	2970	2970	2970	0
205	20240229	155400	301688430	2970	2970	2970	2970	0
206	20240229	155300	301688430	2970	2970	2970	2970	0
207	20240229	155200	301688430	2970	2970	2970	2970	0
208	20240229	155100	301688430	2970	2970	2970	2970	0
209	20240229	155000	301688430	2970	2970	2970	2970	0
210	20240229	154900	301688430	2970	2970	2970	2970	0
211	20240229	154800	301688430	2970	2970	2970	2970	0
212	20240229	154700	301688430	2970	2970	2970	2970	3065
213	20240229	154600	301688430	2970	2970	2970	2970	0
214	20240229	154500	301688430	2970	2970	2970	2970	0
215	20240229	154400	301688430	2970	2970	2970	2970	0
216	20240229	154300	301688430	2970	2970	2970	2970	0
217	20240229	154200	301688430	2970	2970	2970	2970	0
218	20240229	154100	301688430	2970	2970	2970	2970	0
219	20240229	154000	301688430	2970	2970	2970	2970	0
220	20240229	153900	301688430	2970	2970	2970	2970	0
221	20240229	153800	301688430	2970	2970	2970	2970	0
222	20240229	153700	301688430	2970	2970	2970	2970	0
223	20240229	153600	301688430	2970	2970	2970	2970	0
224	20240229	153500	301688430	2970	2970	2970	2970	0
225	20240229	153400	301688430	2970	2970	2970	2970	0
226	20240229	153300	301688430	2970	2970	2970	2970	0
227	20240229	153200	301688430	2970	2970	2970	2970	0
228	20240229	153100	301688430	2970	2970	2970	2970	0
229	20240229	153000	301688430	2970	2970	2970	2970	3065
230	20240229	152900	292585380	2965	2965	2965	2965	0
231	20240229	152800	292585380	2965	2965	2965	2965	0
232	20240229	152700	292585380	2965	2965	2965	2965	0
233	20240229	152600	292585380	2965	2965	2965	2965	0
234	20240229	152500	292585380	2965	2965	2965	2965	0
235	20240229	152400	292585380	2965	2965	2965	2965	0
236	20240229	152300	292585380	2965	2965	2965	2965	0
237	20240229	152200	292585380	2965	2965	2965	2965	0
238	20240229	152100	292585380	2965	2965	2965	2965	0
239	20240229	152000	292585380	2965	2965	2965	2965	0
240	20240229	151900	292585380	2965	2960	2965	2950	158
241	20240229	151800	292118300	2965	2965	2965	2965	0
242	20240229	151700	292118300	2965	2965	2965	2965	5
243	20240229	151600	292103475	2965	2960	2965	2960	265
244	20240229	151500	291319070	2965	2960	2965	2960	932
245	20240229	151400	288560345	2960	2960	2960	2960	501
246	20240229	151300	287077385	2955	2955	2955	2955	455
247	20240229	151200	285732860	2955	2955	2955	2955	1
248	20240229	151100	285729905	2955	2955	2955	2955	36
249	20240229	151000	285623525	2955	2955	2955	2955	0
250	20240229	150900	285623525	2955	2955	2955	2955	0
251	20240229	150800	285623525	2955	2950	2955	2950	115
252	20240229	150700	285284270	2955	2955	2955	2955	0
253	20240229	150600	285284270	2955	2945	2955	2940	815
254	20240229	150500	282887925	2945	2950	2950	2945	1231
255	20240229	150400	279262050	2960	2960	2960	2960	0
256	20240229	150300	279262050	2960	2960	2960	2960	0
257	20240229	150200	279262050	2960	2955	2960	2955	536
258	20240229	150100	277678115	2955	2955	2955	2955	0
259	20240229	150000	277678115	2955	2955	2955	2955	0
260	20240229	145900	277678115	2955	2955	2955	2955	0
261	20240229	145800	277678115	2955	2955	2955	2955	5
262	20240229	145700	277663340	2955	2955	2955	2955	10
263	20240229	145600	277633790	2955	2955	2955	2955	0
264	20240229	145500	277633790	2955	2955	2955	2955	0
265	20240229	145400	277633790	2955	2955	2955	2955	0
266	20240229	145300	277633790	2955	2950	2955	2945	1553
267	20240229	145200	273060185	2960	2960	2960	2960	1
268	20240229	145100	273057225	2945	2960	2960	2945	62
269	20240229	145000	272874355	2945	2955	2955	2945	387
270	20240229	144900	271734285	2965	2965	2965	2965	0
271	20240229	144800	271734285	2965	2965	2965	2965	0
272	20240229	144700	271734285	2965	2965	2965	2965	0
273	20240229	144600	271734285	2965	2965	2965	2965	0
274	20240229	144500	271734285	2965	2965	2965	2965	0
275	20240229	144400	271734285	2965	2955	2965	2950	3515
276	20240229	144300	261352770	2960	2960	2960	2960	598
277	20240229	144200	259582690	2965	2965	2965	2965	0
278	20240229	144100	259582690	2965	2965	2965	2965	100
279	20240229	144000	259286190	2965	2965	2965	2955	69
280	20240229	143900	259082275	2960	2960	2960	2960	403
281	20240229	143800	257889395	2960	2960	2960	2960	0
282	20240229	143700	257889395	2960	2960	2960	2960	0
283	20240229	143600	257889395	2960	2960	2960	2960	0
284	20240229	143500	257889395	2960	2960	2960	2960	275
285	20240229	143400	257075395	2965	2965	2965	2965	1
286	20240229	143300	257072430	2960	2965	2965	2960	160
287	20240229	143200	256598250	2965	2965	2965	2965	321
288	20240229	143100	255646485	2965	2965	2965	2965	0
289	20240229	143000	255646485	2965	2965	2965	2965	26
290	20240229	142900	255569395	2965	2965	2965	2965	4
291	20240229	142800	255557535	2965	2960	2965	2960	114
292	20240229	142700	255220090	2960	2960	2960	2960	0
293	20240229	142600	255220090	2960	2960	2960	2960	0
294	20240229	142500	255220090	2960	2955	2960	2955	2012
295	20240229	142400	249274570	2960	2960	2960	2960	338
296	20240229	142300	248274090	2960	2960	2960	2960	0
297	20240229	142200	248274090	2960	2960	2960	2960	20
298	20240229	142100	248214890	2960	2960	2960	2960	0
299	20240229	142000	248214890	2960	2960	2960	2960	1
300	20240229	141900	248211930	2955	2955	2955	2955	500
301	20240229	141800	246734430	2960	2960	2960	2960	8
302	20240229	141700	246710750	2960	2960	2960	2960	103
303	20240229	141600	246405870	2955	2955	2955	2955	0
304	20240229	141500	246405870	2955	2955	2955	2955	0
305	20240229	141400	246405870	2955	2955	2955	2955	0
306	20240229	141300	246405870	2955	2960	2960	2955	1737
307	20240229	141200	241272290	2960	2960	2960	2960	4
308	20240229	141100	241260450	2960	2960	2960	2960	0
309	20240229	141000	241260450	2960	2960	2960	2960	0
310	20240229	140900	241260450	2960	2960	2960	2960	544
311	20240229	140800	239650210	2965	2965	2965	2965	0
312	20240229	140700	239650210	2965	2965	2965	2965	0
313	20240229	140600	239650210	2965	2965	2965	2965	0
314	20240229	140500	239650210	2965	2965	2965	2965	0
315	20240229	140400	239650210	2965	2965	2965	2965	0
316	20240229	140300	239650210	2965	2965	2965	2965	0
317	20240229	140200	239650210	2965	2965	2965	2965	0
318	20240229	140100	239650210	2965	2965	2965	2965	0
319	20240229	140000	239650210	2965	2965	2965	2965	0
320	20240229	135900	239650210	2965	2965	2965	2965	1
321	20240229	135800	239647245	2960	2960	2960	2960	334
322	20240229	135700	238658605	2960	2960	2960	2960	3557
323	20240229	135600	228129885	2965	2965	2965	2965	0
324	20240229	135500	228129885	2965	2965	2965	2965	63
325	20240229	135400	227943090	2960	2960	2960	2960	0
326	20240229	135300	227943090	2960	2960	2960	2960	0
327	20240229	135200	227943090	2960	2960	2960	2960	0
328	20240229	135100	227943090	2960	2960	2960	2960	2077
329	20240229	135000	221795170	2965	2965	2965	2965	0
330	20240229	134900	221795170	2965	2965	2965	2965	199
331	20240229	134800	221205135	2965	2965	2965	2965	167
332	20240229	134700	220709980	2965	2965	2965	2965	0
333	20240229	134600	220709980	2965	2965	2965	2965	0
334	20240229	134500	220709980	2965	2965	2965	2965	21
335	20240229	134400	220647715	2965	2965	2965	2965	98
336	20240229	134300	220357145	2965	2965	2965	2965	0
337	20240229	134200	220357145	2965	2965	2965	2965	285
338	20240229	134100	219512120	2970	2970	2970	2970	0
339	20240229	134000	219512120	2970	2970	2970	2970	1
340	20240229	133900	219509150	2965	2965	2965	2965	0
341	20240229	133800	219509150	2965	2965	2965	2965	68
342	20240229	133700	219307530	2965	2965	2965	2965	21
343	20240229	133600	219245265	2965	2965	2965	2965	0
344	20240229	133500	219245265	2965	2965	2965	2965	0
345	20240229	133400	219245265	2965	2965	2965	2965	151
346	20240229	133300	218797550	2965	2965	2965	2965	0
347	20240229	133200	218797550	2965	2965	2965	2965	0
348	20240229	133100	218797550	2965	2965	2965	2965	0
349	20240229	133000	218797550	2965	2965	2965	2965	62
350	20240229	132900	218613720	2970	2970	2970	2970	1
351	20240229	132800	218610750	2965	2965	2965	2965	40
352	20240229	132700	218492150	2965	2970	2970	2965	61
353	20240229	132600	218311220	2970	2970	2970	2970	7
354	20240229	132500	218290430	2965	2970	2970	2965	444
355	20240229	132400	216971920	2965	2965	2965	2965	4
356	20240229	132300	216960060	2965	2960	2965	2960	65
357	20240229	132200	216767560	2960	2960	2960	2960	0
358	20240229	132100	216767560	2960	2960	2960	2960	0
359	20240229	132000	216767560	2960	2960	2960	2960	0
360	20240229	131900	216767560	2960	2960	2960	2960	0
361	20240229	131800	216767560	2960	2960	2960	2960	0
362	20240229	131700	216767560	2960	2965	2965	2960	647
363	20240229	131600	214851705	2965	2965	2965	2965	0
364	20240229	131500	214851705	2965	2965	2965	2965	0
365	20240229	131400	214851705	2965	2965	2965	2965	57
366	20240229	131300	214682700	2960	2965	2965	2960	263
367	20240229	131200	213904095	2965	2965	2965	2965	0
368	20240229	131100	213904095	2965	2965	2965	2965	15
369	20240229	131000	213859620	2965	2965	2965	2965	29
370	20240229	130900	213773635	2965	2965	2965	2965	0
371	20240229	130800	213773635	2965	2965	2965	2965	7
372	20240229	130700	213752880	2965	2965	2965	2965	50
373	20240229	130600	213604630	2965	2965	2965	2965	80
374	20240229	130500	213367430	2960	2960	2960	2960	1000
375	20240229	130400	210407430	2960	2960	2960	2960	0
376	20240229	130300	210407430	2960	2970	2970	2960	2491
377	20240229	130200	203031610	2975	2975	2975	2975	0
378	20240229	130100	203031610	2975	2975	2975	2975	0
379	20240229	130000	203031610	2975	2975	2975	2975	0
380	20240229	125900	203031610	2975	2975	2975	2975	0
381	20240229	125800	203031610	2975	2975	2975	2975	0
382	20240229	125700	203031610	2975	2975	2975	2975	0
383	20240229	125600	203031610	2975	2975	2975	2975	0
384	20240229	125500	203031610	2975	2975	2975	2975	1
385	20240229	125400	203028635	2960	2960	2960	2960	0
386	20240229	125300	203028635	2960	2960	2960	2960	0
387	20240229	125200	203028635	2960	2960	2960	2960	0
388	20240229	125100	203028635	2960	2960	2960	2960	0
389	20240229	125000	203028635	2960	2960	2960	2960	0
390	20240229	124900	203028635	2960	2970	2970	2960	7230
391	20240229	124800	181593550	2975	2975	2975	2975	180
392	20240229	124700	181058050	2975	2975	2975	2975	0
393	20240229	124600	181058050	2975	2975	2975	2975	228
394	20240229	124500	180379750	2975	2975	2975	2975	0
395	20240229	124400	180379750	2975	2975	2975	2975	1
396	20240229	124300	180376775	2970	2970	2970	2970	0
397	20240229	124200	180376775	2970	2975	2975	2970	2
398	20240229	124100	180370830	2975	2975	2975	2975	30
399	20240229	124000	180281580	2975	2975	2975	2975	0
400	20240229	123900	180281580	2975	2975	2975	2975	0
401	20240229	123800	180281580	2975	2975	2975	2975	0
402	20240229	123700	180281580	2975	2975	2975	2975	233
403	20240229	123600	179588405	2975	2975	2975	2975	0
404	20240229	123500	179588405	2975	2975	2975	2975	0
405	20240229	123400	179588405	2975	2975	2975	2975	0
406	20240229	123300	179588405	2975	2975	2975	2975	0
407	20240229	123200	179588405	2975	2975	2975	2975	1549
408	20240229	123100	174980130	2975	2975	2975	2975	0
409	20240229	123000	174980130	2975	2975	2975	2975	20
410	20240229	122900	174920630	2975	2975	2975	2975	0
411	20240229	122800	174920630	2975	2975	2975	2975	0
412	20240229	122700	174920630	2975	2975	2975	2975	51
413	20240229	122600	174768905	2980	2980	2980	2980	4611
414	20240229	122500	161028125	2990	2990	2990	2990	0
415	20240229	122400	161028125	2990	2990	2990	2990	246
416	20240229	122300	160292585	2990	2990	2990	2990	0
417	20240229	122200	160292585	2990	2990	2990	2990	0
418	20240229	122100	160292585	2990	2990	2990	2990	0
419	20240229	122000	160292585	2990	2990	2990	2990	0
420	20240229	121900	160292585	2990	2990	2990	2990	22
421	20240229	121800	160226805	2990	2990	2990	2990	0
422	20240229	121700	160226805	2990	2990	2990	2990	0
423	20240229	121600	160226805	2990	2990	2990	2990	0
424	20240229	121500	160226805	2990	2990	2990	2990	20
425	20240229	121400	160167005	2990	2990	2990	2990	20
426	20240229	121300	160107205	2990	2990	2990	2990	118
427	20240229	121200	159754385	2995	2995	2995	2995	0
428	20240229	121100	159754385	2995	2995	2995	2995	1
429	20240229	121000	159751390	2990	2990	2990	2990	184
430	20240229	120900	159201230	2995	2995	2995	2995	9
431	20240229	120800	159174275	2990	2990	2990	2990	0
432	20240229	120700	159174275	2990	2990	2990	2990	0
433	20240229	120600	159174275	2990	2990	2990	2990	7
434	20240229	120500	159153345	2990	2990	2995	2990	234
435	20240229	120400	158452945	2990	2990	2990	2990	136
436	20240229	120300	158046305	2990	2990	2990	2990	0
437	20240229	120200	158046305	2990	2990	2990	2990	0
438	20240229	120100	158046305	2990	2990	2990	2990	0
439	20240229	120000	158046305	2990	2985	2990	2985	105
440	20240229	115900	157732830	2990	2985	2990	2985	191
441	20240229	115800	157161860	2990	2990	2990	2990	0
442	20240229	115700	157161860	2990	2990	2990	2990	0
443	20240229	115600	157161860	2990	2990	2990	2990	0
444	20240229	115500	157161860	2990	2990	2990	2990	0
445	20240229	115400	157161860	2990	2990	2990	2990	100
446	20240229	115300	156862860	2990	2990	2990	2990	0
447	20240229	115200	156862860	2990	2990	2990	2990	0
448	20240229	115100	156862860	2990	2990	2990	2990	0
449	20240229	115000	156862860	2990	2990	2990	2990	33
450	20240229	114900	156764190	2990	2990	2990	2990	79
451	20240229	114800	156527980	2985	2985	2985	2985	11
452	20240229	114700	156495145	2985	2985	2985	2985	322
453	20240229	114600	155533975	2995	2995	2995	2995	0
454	20240229	114500	155533975	2995	2995	2995	2995	0
455	20240229	114400	155533975	2995	2995	2995	2995	0
456	20240229	114300	155533975	2995	2985	2995	2985	247
457	20240229	114200	154796240	2995	2985	2995	2985	64
458	20240229	114100	154605160	2995	2995	2995	2995	0
459	20240229	114000	154605160	2995	2995	2995	2995	0
460	20240229	113900	154605160	2995	2995	2995	2995	1
461	20240229	113800	154602165	2995	2995	2995	2995	27
462	20240229	113700	154521300	2995	2995	2995	2995	28
463	20240229	113600	154437440	2995	2995	2995	2995	139
464	20240229	113500	154021135	2995	2995	2995	2995	0
465	20240229	113400	154021135	2995	2995	2995	2995	18
466	20240229	113300	153967225	2990	2990	2990	2990	0
467	20240229	113200	153967225	2990	2990	2990	2990	0
468	20240229	113100	153967225	2990	2990	2990	2990	0
469	20240229	113000	153967225	2990	2990	2990	2990	0
470	20240229	112900	153967225	2990	2995	2995	2990	371
471	20240229	112800	152857250	2995	2995	2995	2995	0
472	20240229	112700	152857250	2995	2995	2995	2995	0
473	20240229	112600	152857250	2995	2995	2995	2995	1
474	20240229	112500	152854255	2985	2985	2985	2985	300
475	20240229	112400	151958755	2995	2995	2995	2995	0
476	20240229	112300	151958755	2995	2995	2995	2995	0
477	20240229	112200	151958755	2995	2995	2995	2995	37
478	20240229	112100	151847940	2995	2995	2995	2995	68
479	20240229	112000	151644280	2985	2985	2985	2985	0
480	20240229	111900	151644280	2985	2985	2985	2985	0
481	20240229	111800	151644280	2985	2985	2985	2985	0
482	20240229	111700	151644280	2985	2985	2985	2985	132
483	20240229	111600	151250260	2985	2985	2985	2985	0
484	20240229	111500	151250260	2985	2985	2985	2985	0
485	20240229	111400	151250260	2985	2985	2985	2985	0
486	20240229	111300	151250260	2985	2985	2985	2985	0
487	20240229	111200	151250260	2985	2985	2985	2985	0
488	20240229	111100	151250260	2985	2985	2985	2985	278
489	20240229	111000	150420430	2985	2990	2990	2985	1722
490	20240229	110900	145279815	2990	2990	2990	2990	0
491	20240229	110800	145279815	2990	2990	2990	2990	0
492	20240229	110700	145279815	2990	2990	2990	2990	0
493	20240229	110600	145279815	2990	2990	2990	2990	400
494	20240229	110500	144083815	2995	2995	2995	2995	25
495	20240229	110400	144008940	2995	2995	2995	2995	525
496	20240229	110300	142436565	2995	2995	2995	2995	1
497	20240229	110200	142433570	2995	2995	2995	2995	0
498	20240229	110100	142433570	2995	2995	2995	2995	0
499	20240229	110000	142433570	2995	2995	2995	2995	0
500	20240229	105900	142433570	2995	2995	2995	2995	0
501	20240229	105800	142433570	2995	2995	2995	2995	960
502	20240229	105700	139558370	2995	2995	2995	2995	0
503	20240229	105600	139558370	2995	2995	2995	2995	0
504	20240229	105500	139558370	2995	2995	2995	2995	280
505	20240229	105400	138719770	3000	3000	3000	3000	0
506	20240229	105300	138719770	3000	3000	3000	3000	0
507	20240229	105200	138719770	3000	3000	3000	3000	0
508	20240229	105100	138719770	3000	3000	3000	3000	111
509	20240229	105000	138386770	2995	2995	2995	2995	0
510	20240229	104900	138386770	2995	2995	2995	2995	0
511	20240229	104800	138386770	2995	2995	2995	2995	2
512	20240229	104700	138380780	2995	2995	2995	2995	31
513	20240229	104600	138287935	2995	2995	2995	2995	0
514	20240229	104500	138287935	2995	2995	2995	2995	0
515	20240229	104400	138287935	2995	2995	2995	2995	1
516	20240229	104300	138284940	2995	2995	2995	2995	95
517	20240229	104200	138000415	2995	2995	2995	2995	0
518	20240229	104100	138000415	2995	2995	2995	2995	116
519	20240229	104000	137652995	2995	2995	2995	2995	0
520	20240229	103900	137652995	2995	2995	2995	2995	0
521	20240229	103800	137652995	2995	2995	2995	2995	310
522	20240229	103700	136724545	3000	3000	3000	3000	0
523	20240229	103600	136724545	3000	3000	3000	3000	45
524	20240229	103500	136589545	2990	2990	2990	2990	0
525	20240229	103400	136589545	2990	2990	2990	2990	0
526	20240229	103300	136589545	2990	2990	2990	2990	1
527	20240229	103200	136586555	2990	2990	2990	2990	170
528	20240229	103100	136078255	2990	2990	2990	2990	0
529	20240229	103000	136078255	2990	2990	2990	2990	0
530	20240229	102900	136078255	2990	2990	2990	2990	0
531	20240229	102800	136078255	2990	2990	2990	2990	1
532	20240229	102700	136075265	3000	3000	3000	3000	0
533	20240229	102600	136075265	3000	3000	3000	3000	200
534	20240229	102500	135475265	2995	2995	2995	2995	867
535	20240229	102400	132878600	2985	2985	2985	2985	0
536	20240229	102300	132878600	2985	2985	2985	2985	0
537	20240229	102200	132878600	2985	2985	2985	2985	1
538	20240229	102100	132875615	2995	2995	2995	2995	0
539	20240229	102000	132875615	2995	2995	2995	2995	0
540	20240229	101900	132875615	2995	2995	2995	2995	0
541	20240229	101800	132875615	2995	2995	2995	2995	0
542	20240229	101700	132875615	2995	2995	2995	2995	0
543	20240229	101600	132875615	2995	2995	2995	2995	395
544	20240229	101500	131692590	2995	2995	2995	2995	0
545	20240229	101400	131692590	2995	2995	2995	2995	0
546	20240229	101300	131692590	2995	2995	2995	2995	86
547	20240229	101200	131435020	2995	2995	2995	2995	0
548	20240229	101100	131435020	2995	2995	2995	2995	175
549	20240229	101000	130910895	2985	2985	2985	2985	1
550	20240229	100900	130907910	2990	2990	2990	2990	0
551	20240229	100800	130907910	2990	2990	2990	2990	319
552	20240229	100700	129954100	2995	2990	2995	2990	475
553	20240229	100600	128533600	2990	2990	2990	2990	0
554	20240229	100500	128533600	2990	2990	2990	2990	1
555	20240229	100400	128530610	2990	2990	2990	2990	0
556	20240229	100300	128530610	2990	2985	2990	2985	7
557	20240229	100200	128509705	2985	2985	2985	2985	0
558	20240229	100100	128509705	2985	2985	2985	2985	0
559	20240229	100000	128509705	2985	2985	2985	2985	0
560	20240229	095900	128509705	2985	2985	2985	2985	75
561	20240229	095800	128285830	2985	2985	2985	2985	223
562	20240229	095700	127620175	2990	2990	2990	2990	0
563	20240229	095600	127620175	2990	2990	2990	2990	0
564	20240229	095500	127620175	2990	2990	2990	2990	0
565	20240229	095400	127620175	2990	2990	2990	2990	10
566	20240229	095300	127590275	2990	2990	2990	2990	1
567	20240229	095200	127587285	2985	2985	2985	2985	0
568	20240229	095100	127587285	2985	2985	2985	2985	0
569	20240229	095000	127587285	2985	2985	2985	2985	0
570	20240229	094900	127587285	2985	2985	2985	2985	2
571	20240229	094800	127581315	2980	2980	2980	2980	300
572	20240229	094700	126687315	2995	2995	2995	2995	0
573	20240229	094600	126687315	2995	2995	2995	2995	0
574	20240229	094500	126687315	2995	2995	2995	2995	0
575	20240229	094400	126687315	2995	2995	2995	2995	1041
576	20240229	094300	123569520	2995	2995	2995	2995	0
577	20240229	094200	123569520	2995	2995	2995	2995	3471
578	20240229	094100	113173875	2995	2995	2995	2995	1
579	20240229	094000	113170880	2985	2990	2995	2985	2685
580	20240229	093900	105151185	2990	2985	2990	2985	315
581	20240229	093800	104209360	2995	2995	2995	2995	0
582	20240229	093700	104209360	2995	2995	2995	2995	0
583	20240229	093600	104209360	2995	2995	2995	2995	0
584	20240229	093500	104209360	2995	2995	2995	2995	0
585	20240229	093400	104209360	2995	2995	2995	2995	0
586	20240229	093300	104209360	2995	2995	2995	2995	0
587	20240229	093200	104209360	2995	2995	2995	2995	1490
588	20240229	093100	99746810	2995	2995	2995	2995	0
589	20240229	093000	99746810	2995	2985	2995	2980	142
590	20240229	092900	99323590	2995	2995	2995	2995	3061
591	20240229	092800	90155895	3000	3000	3000	3000	22
592	20240229	092700	90089895	3000	3000	3000	3000	0
593	20240229	092600	90089895	3000	2995	3000	2995	989
594	20240229	092500	87123460	2990	2985	2990	2985	8219
595	20240229	092400	62573650	2990	2990	2990	2990	42
596	20240229	092300	62448070	2985	2980	2985	2980	1600
597	20240229	092200	57672570	2980	2980	2980	2980	327
598	20240229	092100	56698110	2980	2980	2980	2980	373
599	20240229	092000	55586570	2980	2980	2980	2980	0
600	20240229	091900	55586570	2980	2980	2980	2980	0
601	20240229	091800	55586570	2980	2980	2980	2980	53
602	20240229	091700	55428630	2980	2975	2980	2975	977
603	20240229	091600	52518180	2970	2960	2975	2960	7357
604	20240229	091500	30660170	2960	2960	2960	2960	0
605	20240229	091400	30660170	2960	2960	2960	2960	214
606	20240229	091300	30026730	2970	2970	2970	2970	0
607	20240229	091200	30026730	2970	2970	2970	2970	1
608	20240229	091100	30023760	2960	2960	2960	2960	627
609	20240229	091000	28167840	2960	2965	2965	2960	2266
610	20240229	090900	21451000	2960	2960	2960	2960	1436
611	20240229	090800	17200440	2950	2950	2950	2950	0
612	20240229	090700	17200440	2950	2950	2950	2950	0
613	20240229	090600	17200440	2950	2950	2950	2950	1
614	20240229	090500	17197490	2960	2960	2960	2960	0
615	20240229	090400	17197490	2960	2960	2960	2960	6
616	20240229	090300	17179730	2965	2965	2965	2965	0
617	20240229	090200	17179730	2965	2960	2965	2960	51
618	20240229	090100	17028765	2950	2950	2950	2950	9
619	20240229	090000	17002215	2955	2960	2960	2955	5744