KissMeData/023000/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	190600	32924100	2940	2940	2940	2940	78
3	20240228	190500	32924100	2940	2940	2940	2940	0
4	20240228	190400	32924100	2940	2940	2940	2940	0
5	20240228	190300	32924100	2940	2940	2940	2940	0
6	20240228	190200	32924100	2940	2940	2940	2940	0
7	20240228	190100	32924100	2940	2940	2940	2940	0
8	20240228	190000	32924100	2940	2940	2940	2940	0
9	20240228	185900	32924100	2940	2940	2940	2940	0
10	20240228	185800	32924100	2940	2940	2940	2940	0
11	20240228	185700	32924100	2940	2940	2940	2940	0
12	20240228	185600	32924100	2940	2940	2940	2940	0
13	20240228	185500	32924100	2940	2940	2940	2940	0
14	20240228	185400	32924100	2940	2940	2940	2940	0
15	20240228	185300	32924100	2940	2940	2940	2940	0
16	20240228	185200	32924100	2940	2940	2940	2940	0
17	20240228	185100	32924100	2940	2940	2940	2940	0
18	20240228	185000	32924100	2940	2940	2940	2940	0
19	20240228	184900	32924100	2940	2940	2940	2940	0
20	20240228	184800	32924100	2940	2940	2940	2940	0
21	20240228	184700	32924100	2940	2940	2940	2940	0
22	20240228	184600	32924100	2940	2940	2940	2940	0
23	20240228	184500	32924100	2940	2940	2940	2940	0
24	20240228	184400	32924100	2940	2940	2940	2940	0
25	20240228	184300	32924100	2940	2940	2940	2940	0
26	20240228	184200	32924100	2940	2940	2940	2940	0
27	20240228	184100	32924100	2940	2940	2940	2940	0
28	20240228	184000	32924100	2940	2940	2940	2940	0
29	20240228	183900	32924100	2940	2940	2940	2940	0
30	20240228	183800	32924100	2940	2940	2940	2940	0
31	20240228	183700	32924100	2940	2940	2940	2940	0
32	20240228	183600	32924100	2940	2940	2940	2940	78
33	20240228	183500	32924100	2940	2940	2940	2940	0
34	20240228	183400	32924100	2940	2940	2940	2940	0
35	20240228	183300	32924100	2940	2940	2940	2940	0
36	20240228	183200	32924100	2940	2940	2940	2940	0
37	20240228	183100	32924100	2940	2940	2940	2940	0
38	20240228	183000	32924100	2940	2940	2940	2940	0
39	20240228	182900	32924100	2940	2940	2940	2940	0
40	20240228	182800	32924100	2940	2940	2940	2940	0
41	20240228	182700	32924100	2940	2940	2940	2940	0
42	20240228	182600	32924100	2940	2940	2940	2940	0
43	20240228	182500	32924100	2940	2940	2940	2940	0
44	20240228	182400	32924100	2940	2940	2940	2940	0
45	20240228	182300	32924100	2940	2940	2940	2940	0
46	20240228	182200	32924100	2940	2940	2940	2940	0
47	20240228	182100	32924100	2940	2940	2940	2940	0
48	20240228	182000	32924100	2940	2940	2940	2940	0
49	20240228	181900	32924100	2940	2940	2940	2940	0
50	20240228	181800	32924100	2940	2940	2940	2940	0
51	20240228	181700	32924100	2940	2940	2940	2940	0
52	20240228	181600	32924100	2940	2940	2940	2940	0
53	20240228	181500	32924100	2940	2940	2940	2940	0
54	20240228	181400	32924100	2940	2940	2940	2940	0
55	20240228	181300	32924100	2940	2940	2940	2940	0
56	20240228	181200	32924100	2940	2940	2940	2940	0
57	20240228	181100	32924100	2940	2940	2940	2940	0
58	20240228	181000	32924100	2940	2940	2940	2940	0
59	20240228	180900	32924100	2940	2940	2940	2940	0
60	20240228	180800	32924100	2940	2940	2940	2940	0
61	20240228	180700	32924100	2940	2940	2940	2940	0
62	20240228	180600	32924100	2940	2940	2940	2940	78
63	20240228	180500	32924100	2940	2940	2940	2940	0
64	20240228	180400	32924100	2940	2940	2940	2940	0
65	20240228	180300	32924100	2940	2940	2940	2940	0
66	20240228	180200	32924100	2940	2940	2940	2940	0
67	20240228	180100	32924100	2940	2940	2940	2940	0
68	20240228	180000	32924100	2940	2940	2940	2940	0
69	20240228	175900	32924100	2940	2940	2940	2940	0
70	20240228	175800	32924100	2940	2940	2940	2940	0
71	20240228	175700	32924100	2940	2940	2940	2940	0
72	20240228	175600	32924100	2940	2940	2940	2940	0
73	20240228	175500	32924100	2940	2940	2940	2940	0
74	20240228	175400	32924100	2940	2940	2940	2940	0
75	20240228	175300	32924100	2940	2940	2940	2940	0
76	20240228	175200	32924100	2940	2940	2940	2940	0
77	20240228	175100	32924100	2940	2940	2940	2940	0
78	20240228	175000	32924100	2940	2940	2940	2940	0
79	20240228	174900	32924100	2940	2940	2940	2940	0
80	20240228	174800	32924100	2940	2940	2940	2940	0
81	20240228	174700	32924100	2940	2940	2940	2940	0
82	20240228	174600	32924100	2940	2940	2940	2940	0
83	20240228	174500	32924100	2940	2940	2940	2940	0
84	20240228	174400	32924100	2940	2940	2940	2940	0
85	20240228	174300	32924100	2940	2940	2940	2940	0
86	20240228	174200	32924100	2940	2940	2940	2940	0
87	20240228	174100	32924100	2940	2940	2940	2940	0
88	20240228	174000	32924100	2940	2940	2940	2940	0
89	20240228	173900	32924100	2940	2940	2940	2940	0
90	20240228	173800	32924100	2940	2940	2940	2940	0
91	20240228	173700	32924100	2940	2940	2940	2940	0
92	20240228	173600	32924100	2940	2940	2940	2940	78
93	20240228	173500	32924100	2940	2940	2940	2940	0
94	20240228	173400	32924100	2940	2940	2940	2940	0
95	20240228	173300	32924100	2940	2940	2940	2940	0
96	20240228	173200	32924100	2940	2940	2940	2940	0
97	20240228	173100	32924100	2940	2940	2940	2940	0
98	20240228	173000	32924100	2940	2940	2940	2940	0
99	20240228	172900	32924100	2940	2940	2940	2940	0
100	20240228	172800	32924100	2940	2940	2940	2940	0
101	20240228	172700	32924100	2940	2940	2940	2940	0
102	20240228	172600	32924100	2940	2940	2940	2940	0
103	20240228	172500	32924100	2940	2940	2940	2940	0
104	20240228	172400	32924100	2940	2940	2940	2940	0
105	20240228	172300	32924100	2940	2940	2940	2940	0
106	20240228	172200	32924100	2940	2940	2940	2940	0
107	20240228	172100	32924100	2940	2940	2940	2940	0
108	20240228	172000	32924100	2940	2940	2940	2940	0
109	20240228	171900	32924100	2940	2940	2940	2940	0
110	20240228	171800	32924100	2940	2940	2940	2940	0
111	20240228	171700	32924100	2940	2940	2940	2940	0
112	20240228	171600	32924100	2940	2940	2940	2940	0
113	20240228	171500	32924100	2940	2940	2940	2940	0
114	20240228	171400	32924100	2940	2940	2940	2940	0
115	20240228	171300	32924100	2940	2940	2940	2940	0
116	20240228	171200	32924100	2940	2940	2940	2940	0
117	20240228	171100	32924100	2940	2940	2940	2940	0
118	20240228	171000	32924100	2940	2940	2940	2940	0
119	20240228	170900	32924100	2940	2940	2940	2940	0
120	20240228	170800	32924100	2940	2940	2940	2940	0
121	20240228	170700	32924100	2940	2940	2940	2940	0
122	20240228	170600	32924100	2940	2940	2940	2940	78
123	20240228	170500	32924100	2940	2940	2940	2940	0
124	20240228	170400	32924100	2940	2940	2940	2940	0
125	20240228	170300	32924100	2940	2940	2940	2940	0
126	20240228	170200	32924100	2940	2940	2940	2940	0
127	20240228	170100	32924100	2940	2940	2940	2940	0
128	20240228	170000	32924100	2940	2940	2940	2940	0
129	20240228	165900	32924100	2940	2940	2940	2940	0
130	20240228	165800	32924100	2940	2940	2940	2940	0
131	20240228	165700	32924100	2940	2940	2940	2940	0
132	20240228	165600	32924100	2940	2940	2940	2940	0
133	20240228	165500	32924100	2940	2940	2940	2940	0
134	20240228	165400	32924100	2940	2940	2940	2940	0
135	20240228	165300	32924100	2940	2940	2940	2940	0
136	20240228	165200	32924100	2940	2940	2940	2940	0
137	20240228	165100	32924100	2940	2940	2940	2940	0
138	20240228	165000	32924100	2940	2940	2940	2940	0
139	20240228	164900	32924100	2940	2940	2940	2940	0
140	20240228	164800	32924100	2940	2940	2940	2940	0
141	20240228	164700	32924100	2940	2940	2940	2940	0
142	20240228	164600	32924100	2940	2940	2940	2940	0
143	20240228	164500	32924100	2940	2940	2940	2940	0
144	20240228	164400	32924100	2940	2940	2940	2940	0
145	20240228	164300	32924100	2940	2940	2940	2940	0
146	20240228	164200	32924100	2940	2940	2940	2940	0
147	20240228	164100	32924100	2940	2940	2940	2940	0
148	20240228	164000	32924100	2940	2940	2940	2940	0
149	20240228	163900	32924100	2940	2940	2940	2940	0
150	20240228	163800	32924100	2940	2940	2940	2940	0
151	20240228	163700	32924100	2940	2940	2940	2940	0
152	20240228	163600	32924100	2940	2940	2940	2940	78
153	20240228	163500	32924100	2940	2940	2940	2940	0
154	20240228	163400	32924100	2940	2940	2940	2940	0
155	20240228	163300	32924100	2940	2940	2940	2940	0
156	20240228	163200	32924100	2940	2940	2940	2940	0
157	20240228	163100	32924100	2940	2940	2940	2940	0
158	20240228	163000	32924100	2940	2940	2940	2940	0
159	20240228	162900	32924100	2940	2940	2940	2940	0
160	20240228	162800	32924100	2940	2940	2940	2940	0
161	20240228	162700	32924100	2940	2940	2940	2940	0
162	20240228	162600	32924100	2940	2940	2940	2940	0
163	20240228	162500	32924100	2940	2940	2940	2940	0
164	20240228	162400	32924100	2940	2940	2940	2940	0
165	20240228	162300	32924100	2940	2940	2940	2940	0
166	20240228	162200	32924100	2940	2940	2940	2940	0
167	20240228	162100	32924100	2940	2940	2940	2940	0
168	20240228	162000	32924100	2940	2940	2940	2940	0
169	20240228	161900	32924100	2940	2940	2940	2940	0
170	20240228	161800	32924100	2940	2940	2940	2940	0
171	20240228	161700	32924100	2940	2940	2940	2940	0
172	20240228	161600	32924100	2940	2940	2940	2940	0
173	20240228	161500	32924100	2940	2940	2940	2940	0
174	20240228	161400	32924100	2940	2940	2940	2940	0
175	20240228	161300	32924100	2940	2940	2940	2940	0
176	20240228	161200	32924100	2940	2940	2940	2940	0
177	20240228	161100	32924100	2940	2940	2940	2940	0
178	20240228	161000	32924100	2940	2940	2940	2940	0
179	20240228	160900	32924100	2940	2940	2940	2940	0
180	20240228	160800	32924100	2940	2940	2940	2940	0
181	20240228	160700	32924100	2940	2940	2940	2940	0
182	20240228	160600	32924100	2940	2940	2940	2940	78
183	20240228	160500	32924100	2940	2940	2940	2940	0
184	20240228	160400	32924100	2940	2940	2940	2940	0
185	20240228	160300	32924100	2940	2940	2940	2940	0
186	20240228	160200	32924100	2940	2940	2940	2940	0
187	20240228	160100	32924100	2940	2940	2940	2940	0
188	20240228	160000	32924100	2940	2940	2940	2940	0
189	20240228	155900	32924100	2940	2940	2940	2940	0
190	20240228	155800	32924100	2940	2940	2940	2940	0
191	20240228	155700	32924100	2940	2940	2940	2940	0
192	20240228	155600	32924100	2940	2940	2940	2940	0
193	20240228	155500	32924100	2940	2940	2940	2940	0
194	20240228	155400	32924100	2940	2940	2940	2940	0
195	20240228	155300	32924100	2940	2940	2940	2940	0
196	20240228	155200	32924100	2940	2940	2940	2940	0
197	20240228	155100	32924100	2940	2940	2940	2940	0
198	20240228	155000	32924100	2940	2940	2940	2940	0
199	20240228	154900	32924100	2940	2940	2940	2940	0
200	20240228	154800	32924100	2940	2940	2940	2940	0
201	20240228	154700	32924100	2940	2940	2940	2940	0
202	20240228	154600	32924100	2940	2940	2940	2940	0
203	20240228	154500	32924100	2940	2940	2940	2940	0
204	20240228	154400	32924100	2940	2940	2940	2940	0
205	20240228	154300	32924100	2940	2940	2940	2940	0
206	20240228	154200	32924100	2940	2940	2940	2940	0
207	20240228	154100	32924100	2940	2940	2940	2940	0
208	20240228	154000	32924100	2940	2940	2940	2940	0
209	20240228	153900	32924100	2940	2940	2940	2940	0
210	20240228	153800	32924100	2940	2940	2940	2940	0
211	20240228	153700	32924100	2940	2940	2940	2940	0
212	20240228	153600	32924100	2940	2940	2940	2940	78
213	20240228	153500	32924100	2940	2940	2940	2940	0
214	20240228	153400	32924100	2940	2940	2940	2940	0
215	20240228	153300	32924100	2940	2940	2940	2940	0
216	20240228	153200	32924100	2940	2940	2940	2940	0
217	20240228	153100	32924100	2940	2940	2940	2940	0
218	20240228	153000	32924100	2940	2940	2940	2940	78
219	20240228	152900	32694780	2945	2945	2945	2945	0
220	20240228	152800	32694780	2945	2945	2945	2945	0
221	20240228	152700	32694780	2945	2945	2945	2945	0
222	20240228	152600	32694780	2945	2945	2945	2945	0
223	20240228	152500	32694780	2945	2945	2945	2945	0
224	20240228	152400	32694780	2945	2945	2945	2945	0
225	20240228	152300	32694780	2945	2945	2945	2945	0
226	20240228	152200	32694780	2945	2945	2945	2945	0
227	20240228	152100	32694780	2945	2945	2945	2945	0
228	20240228	152000	32694780	2945	2945	2945	2945	0
229	20240228	151900	32694780	2945	2930	2945	2930	264
230	20240228	151800	31921225	2925	2925	2925	2925	0
231	20240228	151700	31921225	2925	2925	2925	2925	0
232	20240228	151600	31921225	2925	2925	2930	2925	18
233	20240228	151500	31868570	2930	2930	2930	2930	2
234	20240228	151400	31862710	2925	2925	2925	2925	0
235	20240228	151300	31862710	2925	2925	2925	2925	55
236	20240228	151200	31701835	2930	2940	2940	2915	185
237	20240228	151100	31161425	2945	2945	2945	2945	0
238	20240228	151000	31161425	2945	2945	2945	2945	0
239	20240228	150900	31161425	2945	2945	2945	2945	0
240	20240228	150800	31161425	2945	2945	2945	2945	0
241	20240228	150700	31161425	2945	2925	2945	2925	2
242	20240228	150600	31155555	2925	2930	2930	2925	153
243	20240228	150500	30707880	2945	2945	2945	2945	0
244	20240228	150400	30707880	2945	2945	2945	2945	0
245	20240228	150300	30707880	2945	2945	2945	2945	0
246	20240228	150200	30707880	2945	2930	2945	2930	8
247	20240228	150100	30684400	2940	2940	2940	2940	61
248	20240228	150000	30505060	2935	2935	2935	2935	0
249	20240228	145900	30505060	2935	2935	2935	2935	0
250	20240228	145800	30505060	2935	2935	2935	2935	1
251	20240228	145700	30502125	2945	2945	2945	2945	0
252	20240228	145600	30502125	2945	2935	2945	2935	4
253	20240228	145500	30490365	2935	2920	2935	2920	564
254	20240228	145400	28835085	2915	2915	2915	2915	0
255	20240228	145300	28835085	2915	2925	2925	2915	1835
256	20240228	145200	23483590	2935	2935	2935	2935	0
257	20240228	145100	23483590	2935	2935	2935	2935	0
258	20240228	145000	23483590	2935	2935	2935	2935	4
259	20240228	144900	23471850	2930	2930	2930	2930	0
260	20240228	144800	23471850	2930	2930	2930	2930	0
261	20240228	144700	23471850	2930	2930	2930	2930	0
262	20240228	144600	23471850	2930	2930	2930	2930	0
263	20240228	144500	23471850	2930	2930	2930	2930	0
264	20240228	144400	23471850	2930	2930	2930	2930	0
265	20240228	144300	23471850	2930	2930	2930	2930	0
266	20240228	144200	23471850	2930	2930	2930	2930	0
267	20240228	144100	23471850	2930	2930	2930	2930	0
268	20240228	144000	23471850	2930	2930	2930	2930	0
269	20240228	143900	23471850	2930	2930	2930	2930	0
270	20240228	143800	23471850	2930	2930	2930	2930	0
271	20240228	143700	23471850	2930	2930	2930	2930	0
272	20240228	143600	23471850	2930	2930	2930	2930	0
273	20240228	143500	23471850	2930	2930	2930	2930	317
274	20240228	143400	22543040	2935	2935	2935	2935	0
275	20240228	143300	22543040	2935	2935	2935	2935	0
276	20240228	143200	22543040	2935	2935	2935	2935	0
277	20240228	143100	22543040	2935	2935	2935	2935	0
278	20240228	143000	22543040	2935	2935	2935	2935	0
279	20240228	142900	22543040	2935	2935	2935	2935	0
280	20240228	142800	22543040	2935	2935	2935	2935	34
281	20240228	142700	22443250	2930	2930	2930	2930	0
282	20240228	142600	22443250	2930	2930	2930	2930	0
283	20240228	142500	22443250	2930	2930	2930	2930	2
284	20240228	142400	22437390	2930	2935	2935	2930	10
285	20240228	142300	22408085	2945	2935	2945	2935	52
286	20240228	142200	22255425	2930	2930	2930	2930	189
287	20240228	142100	21701655	2930	2930	2930	2930	0
288	20240228	142000	21701655	2930	2930	2930	2930	0
289	20240228	141900	21701655	2930	2930	2930	2930	10
290	20240228	141800	21672355	2930	2935	2935	2930	297
291	20240228	141700	20800710	2940	2940	2940	2940	0
292	20240228	141600	20800710	2940	2940	2940	2940	0
293	20240228	141500	20800710	2940	2940	2940	2940	0
294	20240228	141400	20800710	2940	2940	2940	2940	0
295	20240228	141300	20800710	2940	2940	2940	2940	0
296	20240228	141200	20800710	2940	2940	2940	2940	0
297	20240228	141100	20800710	2940	2940	2940	2940	5
298	20240228	141000	20786010	2940	2940	2940	2940	0
299	20240228	140900	20786010	2940	2940	2940	2940	0
300	20240228	140800	20786010	2940	2940	2940	2940	0
301	20240228	140700	20786010	2940	2940	2940	2940	0
302	20240228	140600	20786010	2940	2940	2940	2940	0
303	20240228	140500	20786010	2940	2940	2940	2940	19
304	20240228	140400	20730150	2945	2945	2945	2945	0
305	20240228	140300	20730150	2945	2945	2945	2945	0
306	20240228	140200	20730150	2945	2945	2945	2945	0
307	20240228	140100	20730150	2945	2945	2945	2945	0
308	20240228	140000	20730150	2945	2945	2945	2945	0
309	20240228	135900	20730150	2945	2940	2945	2940	2
310	20240228	135800	20724265	2940	2940	2940	2940	0
311	20240228	135700	20724265	2940	2940	2940	2940	0
312	20240228	135600	20724265	2940	2940	2940	2940	0
313	20240228	135500	20724265	2940	2940	2945	2940	3
314	20240228	135400	20715440	2940	2940	2945	2940	17
315	20240228	135300	20665455	2940	2940	2940	2935	105
316	20240228	135200	20356760	2945	2945	2945	2945	0
317	20240228	135100	20356760	2945	2945	2945	2945	0
318	20240228	135000	20356760	2945	2945	2945	2945	0
319	20240228	134900	20356760	2945	2945	2945	2945	0
320	20240228	134800	20356760	2945	2945	2945	2945	0
321	20240228	134700	20356760	2945	2945	2945	2945	0
322	20240228	134600	20356760	2945	2945	2945	2945	0
323	20240228	134500	20356760	2945	2945	2945	2945	0
324	20240228	134400	20356760	2945	2945	2945	2945	0
325	20240228	134300	20356760	2945	2945	2945	2945	0
326	20240228	134200	20356760	2945	2940	2945	2940	30
327	20240228	134100	20268445	2935	2935	2935	2935	0
328	20240228	134000	20268445	2935	2935	2935	2935	20
329	20240228	133900	20209745	2935	2935	2935	2935	0
330	20240228	133800	20209745	2935	2935	2935	2935	0
331	20240228	133700	20209745	2935	2935	2935	2935	0
332	20240228	133600	20209745	2935	2935	2935	2935	0
333	20240228	133500	20209745	2935	2935	2935	2935	0
334	20240228	133400	20209745	2935	2935	2935	2935	0
335	20240228	133300	20209745	2935	2935	2935	2935	0
336	20240228	133200	20209745	2935	2935	2935	2935	0
337	20240228	133100	20209745	2935	2935	2935	2935	0
338	20240228	133000	20209745	2935	2935	2935	2935	0
339	20240228	132900	20209745	2935	2935	2935	2935	0
340	20240228	132800	20209745	2935	2935	2935	2935	0
341	20240228	132700	20209745	2935	2935	2935	2935	0
342	20240228	132600	20209745	2935	2935	2935	2935	0
343	20240228	132500	20209745	2935	2935	2935	2935	0
344	20240228	132400	20209745	2935	2935	2935	2935	0
345	20240228	132300	20209745	2935	2935	2935	2935	0
346	20240228	132200	20209745	2935	2935	2935	2935	0
347	20240228	132100	20209745	2935	2935	2935	2935	0
348	20240228	132000	20209745	2935	2935	2935	2935	0
349	20240228	131900	20209745	2935	2935	2935	2935	0
350	20240228	131800	20209745	2935	2935	2935	2935	0
351	20240228	131700	20209745	2935	2935	2935	2935	0
352	20240228	131600	20209745	2935	2935	2935	2935	0
353	20240228	131500	20209745	2935	2935	2935	2935	0
354	20240228	131400	20209745	2935	2935	2935	2935	0
355	20240228	131300	20209745	2935	2935	2935	2935	8
356	20240228	131200	20186265	2950	2940	2950	2940	7
357	20240228	131100	20165670	2935	2945	2945	2935	50
358	20240228	131000	20018800	2950	2950	2950	2950	0
359	20240228	130900	20018800	2950	2950	2950	2950	0
360	20240228	130800	20018800	2950	2950	2950	2950	0
361	20240228	130700	20018800	2950	2950	2950	2950	0
362	20240228	130600	20018800	2950	2950	2950	2950	0
363	20240228	130500	20018800	2950	2950	2950	2950	0
364	20240228	130400	20018800	2950	2940	2950	2940	610
365	20240228	130300	18220980	2940	2945	2945	2940	31
366	20240228	130200	18129690	2940	2940	2940	2940	1
367	20240228	130100	18126750	2940	2940	2940	2940	1
368	20240228	130000	18123810	2940	2945	2945	2940	31
369	20240228	125900	18032520	2940	2940	2940	2940	0
370	20240228	125800	18032520	2940	2940	2940	2940	0
371	20240228	125700	18032520	2940	2940	2940	2940	0
372	20240228	125600	18032520	2940	2940	2940	2940	0
373	20240228	125500	18032520	2940	2940	2940	2940	7
374	20240228	125400	18011940	2945	2945	2945	2945	0
375	20240228	125300	18011940	2945	2945	2945	2945	0
376	20240228	125200	18011940	2945	2945	2945	2945	1
377	20240228	125100	18008995	2950	2950	2950	2950	0
378	20240228	125000	18008995	2950	2950	2950	2950	0
379	20240228	124900	18008995	2950	2950	2950	2950	0
380	20240228	124800	18008995	2950	2950	2950	2950	0
381	20240228	124700	18008995	2950	2945	2950	2945	3
382	20240228	124600	18000155	2950	2940	2950	2940	122
383	20240228	124500	17640925	2945	2945	2945	2945	0
384	20240228	124400	17640925	2945	2945	2945	2945	0
385	20240228	124300	17640925	2945	2945	2945	2945	10
386	20240228	124200	17611475	2945	2945	2945	2945	0
387	20240228	124100	17611475	2945	2945	2945	2945	0
388	20240228	124000	17611475	2945	2945	2945	2945	0
389	20240228	123900	17611475	2945	2945	2945	2945	0
390	20240228	123800	17611475	2945	2945	2945	2945	0
391	20240228	123700	17611475	2945	2945	2945	2945	0
392	20240228	123600	17611475	2945	2945	2945	2945	0
393	20240228	123500	17611475	2945	2945	2945	2945	0
394	20240228	123400	17611475	2945	2945	2945	2945	0
395	20240228	123300	17611475	2945	2945	2945	2945	0
396	20240228	123200	17611475	2945	2945	2945	2945	0
397	20240228	123100	17611475	2945	2945	2945	2945	0
398	20240228	123000	17611475	2945	2945	2945	2945	0
399	20240228	122900	17611475	2945	2945	2945	2945	0
400	20240228	122800	17611475	2945	2945	2945	2945	0
401	20240228	122700	17611475	2945	2945	2945	2945	0
402	20240228	122600	17611475	2945	2935	2945	2935	17
403	20240228	122500	17561555	2940	2935	2940	2930	370
404	20240228	122400	16475655	2935	2945	2945	2935	16
405	20240228	122300	16428605	2945	2945	2945	2945	0
406	20240228	122200	16428605	2945	2945	2945	2945	0
407	20240228	122100	16428605	2945	2945	2945	2945	0
408	20240228	122000	16428605	2945	2945	2945	2945	0
409	20240228	121900	16428605	2945	2945	2945	2945	0
410	20240228	121800	16428605	2945	2945	2945	2945	0
411	20240228	121700	16428605	2945	2945	2945	2945	0
412	20240228	121600	16428605	2945	2945	2945	2945	0
413	20240228	121500	16428605	2945	2945	2945	2945	0
414	20240228	121400	16428605	2945	2945	2945	2945	0
415	20240228	121300	16428605	2945	2945	2945	2945	0
416	20240228	121200	16428605	2945	2945	2945	2945	0
417	20240228	121100	16428605	2945	2945	2945	2945	0
418	20240228	121000	16428605	2945	2945	2945	2945	0
419	20240228	120900	16428605	2945	2945	2945	2945	0
420	20240228	120800	16428605	2945	2945	2945	2945	0
421	20240228	120700	16428605	2945	2945	2945	2945	0
422	20240228	120600	16428605	2945	2945	2945	2945	520
423	20240228	120500	14897205	2940	2940	2940	2940	0
424	20240228	120400	14897205	2940	2940	2940	2940	5
425	20240228	120300	14882505	2940	2940	2940	2940	0
426	20240228	120200	14882505	2940	2940	2940	2940	0
427	20240228	120100	14882505	2940	2940	2940	2940	0
428	20240228	120000	14882505	2940	2940	2940	2940	1
429	20240228	115900	14879565	2950	2940	2950	2940	17
430	20240228	115800	14829500	2940	2940	2940	2940	0
431	20240228	115700	14829500	2940	2940	2940	2940	0
432	20240228	115600	14829500	2940	2940	2940	2940	0
433	20240228	115500	14829500	2940	2940	2940	2940	0
434	20240228	115400	14829500	2940	2940	2940	2940	0
435	20240228	115300	14829500	2940	2940	2940	2940	1
436	20240228	115200	14826560	2950	2950	2950	2950	0
437	20240228	115100	14826560	2950	2950	2950	2950	0
438	20240228	115000	14826560	2950	2940	2950	2940	183
439	20240228	114900	14287020	2940	2940	2950	2940	87
440	20240228	114800	14030900	2945	2940	2945	2940	488
441	20240228	114700	12593805	2945	2945	2945	2945	0
442	20240228	114600	12593805	2945	2945	2945	2945	0
443	20240228	114500	12593805	2945	2945	2945	2945	0
444	20240228	114400	12593805	2945	2945	2945	2945	0
445	20240228	114300	12593805	2945	2945	2945	2945	0
446	20240228	114200	12593805	2945	2945	2945	2945	0
447	20240228	114100	12593805	2945	2945	2945	2945	0
448	20240228	114000	12593805	2945	2945	2945	2945	0
449	20240228	113900	12593805	2945	2945	2945	2945	0
450	20240228	113800	12593805	2945	2945	2945	2945	0
451	20240228	113700	12593805	2945	2935	2945	2935	75
452	20240228	113600	12373665	2930	2930	2930	2930	0
453	20240228	113500	12373665	2930	2930	2930	2930	0
454	20240228	113400	12373665	2930	2930	2930	2930	0
455	20240228	113300	12373665	2930	2930	2930	2930	0
456	20240228	113200	12373665	2930	2930	2930	2930	0
457	20240228	113100	12373665	2930	2930	2930	2930	0
458	20240228	113000	12373665	2930	2935	2935	2930	1954
459	20240228	112900	6639685	2940	2940	2940	2940	0
460	20240228	112800	6639685	2940	2940	2940	2940	0
461	20240228	112700	6639685	2940	2940	2940	2940	0
462	20240228	112600	6639685	2940	2940	2940	2940	5
463	20240228	112500	6624985	2940	2940	2940	2940	0
464	20240228	112400	6624985	2940	2940	2940	2940	0
465	20240228	112300	6624985	2940	2940	2940	2940	0
466	20240228	112200	6624985	2940	2940	2940	2940	0
467	20240228	112100	6624985	2940	2940	2940	2940	0
468	20240228	112000	6624985	2940	2940	2940	2940	0
469	20240228	111900	6624985	2940	2940	2940	2940	0
470	20240228	111800	6624985	2940	2940	2940	2940	0
471	20240228	111700	6624985	2940	2940	2940	2940	0
472	20240228	111600	6624985	2940	2940	2940	2940	0
473	20240228	111500	6624985	2940	2940	2940	2940	0
474	20240228	111400	6624985	2940	2940	2940	2940	0
475	20240228	111300	6624985	2940	2940	2940	2940	0
476	20240228	111200	6624985	2940	2940	2940	2940	0
477	20240228	111100	6624985	2940	2940	2940	2940	0
478	20240228	111000	6624985	2940	2940	2940	2940	0
479	20240228	110900	6624985	2940	2940	2940	2940	0
480	20240228	110800	6624985	2940	2940	2940	2940	8
481	20240228	110700	6601465	2945	2945	2945	2945	0
482	20240228	110600	6601465	2945	2945	2945	2945	0
483	20240228	110500	6601465	2945	2945	2945	2945	0
484	20240228	110400	6601465	2945	2945	2945	2945	0
485	20240228	110300	6601465	2945	2945	2945	2945	0
486	20240228	110200	6601465	2945	2945	2945	2945	0
487	20240228	110100	6601465	2945	2945	2945	2945	0
488	20240228	110000	6601465	2945	2945	2945	2945	0
489	20240228	105900	6601465	2945	2945	2945	2945	0
490	20240228	105800	6601465	2945	2945	2945	2945	0
491	20240228	105700	6601465	2945	2945	2945	2945	0
492	20240228	105600	6601465	2945	2940	2945	2940	7
493	20240228	105500	6580880	2940	2940	2940	2940	0
494	20240228	105400	6580880	2940	2940	2940	2940	0
495	20240228	105300	6580880	2940	2940	2940	2940	0
496	20240228	105200	6580880	2940	2940	2940	2940	0
497	20240228	105100	6580880	2940	2940	2940	2940	0
498	20240228	105000	6580880	2940	2940	2940	2940	0
499	20240228	104900	6580880	2940	2940	2940	2940	0
500	20240228	104800	6580880	2940	2940	2940	2940	0
501	20240228	104700	6580880	2940	2940	2940	2940	0
502	20240228	104600	6580880	2940	2940	2940	2940	0
503	20240228	104500	6580880	2940	2940	2940	2940	0
504	20240228	104400	6580880	2940	2940	2940	2940	0
505	20240228	104300	6580880	2940	2940	2940	2940	846
506	20240228	104200	4093640	2940	2940	2940	2940	0
507	20240228	104100	4093640	2940	2940	2940	2940	0
508	20240228	104000	4093640	2940	2940	2940	2940	0
509	20240228	103900	4093640	2940	2940	2940	2940	0
510	20240228	103800	4093640	2940	2940	2940	2940	0
511	20240228	103700	4093640	2940	2940	2940	2940	0
512	20240228	103600	4093640	2940	2940	2940	2940	0
513	20240228	103500	4093640	2940	2940	2940	2940	70
514	20240228	103400	3887840	2940	2940	2940	2940	0
515	20240228	103300	3887840	2940	2940	2940	2940	0
516	20240228	103200	3887840	2940	2940	2940	2940	0
517	20240228	103100	3887840	2940	2940	2940	2940	1
518	20240228	103000	3884900	2935	2935	2935	2935	0
519	20240228	102900	3884900	2935	2935	2935	2935	0
520	20240228	102800	3884900	2935	2935	2935	2935	0
521	20240228	102700	3884900	2935	2935	2935	2935	0
522	20240228	102600	3884900	2935	2935	2935	2935	0
523	20240228	102500	3884900	2935	2935	2935	2935	15
524	20240228	102400	3840875	2930	2930	2930	2930	0
525	20240228	102300	3840875	2930	2930	2930	2930	0
526	20240228	102200	3840875	2930	2930	2930	2930	0
527	20240228	102100	3840875	2930	2930	2930	2930	0
528	20240228	102000	3840875	2930	2930	2930	2930	84
529	20240228	101900	3594755	2935	2935	2935	2935	0
530	20240228	101800	3594755	2935	2935	2935	2935	0
531	20240228	101700	3594755	2935	2935	2935	2935	34
532	20240228	101600	3494965	2940	2940	2940	2940	0
533	20240228	101500	3494965	2940	2940	2940	2940	0
534	20240228	101400	3494965	2940	2940	2940	2940	0
535	20240228	101300	3494965	2940	2940	2940	2940	0
536	20240228	101200	3494965	2940	2940	2940	2940	0
537	20240228	101100	3494965	2940	2940	2940	2940	0
538	20240228	101000	3494965	2940	2940	2940	2940	100
539	20240228	100900	3200965	2940	2940	2940	2940	0
540	20240228	100800	3200965	2940	2940	2940	2940	0
541	20240228	100700	3200965	2940	2940	2940	2940	0
542	20240228	100600	3200965	2940	2940	2940	2940	0
543	20240228	100500	3200965	2940	2940	2940	2940	0
544	20240228	100400	3200965	2940	2940	2940	2940	0
545	20240228	100300	3200965	2940	2940	2940	2940	0
546	20240228	100200	3200965	2940	2940	2940	2940	0
547	20240228	100100	3200965	2940	2940	2940	2940	10
548	20240228	100000	3171565	2940	2940	2940	2940	126
549	20240228	095900	2801125	2930	2930	2930	2930	8
550	20240228	095800	2777685	2930	2930	2930	2930	0
551	20240228	095700	2777685	2930	2930	2930	2930	0
552	20240228	095600	2777685	2930	2930	2930	2930	0
553	20240228	095500	2777685	2930	2930	2930	2930	0
554	20240228	095400	2777685	2930	2930	2930	2930	0
555	20240228	095300	2777685	2930	2930	2930	2930	0
556	20240228	095200	2777685	2930	2930	2930	2930	0
557	20240228	095100	2777685	2930	2930	2930	2930	0
558	20240228	095000	2777685	2930	2930	2930	2930	0
559	20240228	094900	2777685	2930	2930	2930	2930	0
560	20240228	094800	2777685	2930	2930	2930	2930	8
561	20240228	094700	2754245	2935	2935	2935	2935	0
562	20240228	094600	2754245	2935	2935	2935	2935	0
563	20240228	094500	2754245	2935	2935	2935	2930	606
564	20240228	094400	975705	2930	2930	2930	2930	0
565	20240228	094300	975705	2930	2930	2930	2930	0
566	20240228	094200	975705	2930	2930	2930	2930	0
567	20240228	094100	975705	2930	2930	2930	2930	0
568	20240228	094000	975705	2930	2930	2930	2930	0
569	20240228	093900	975705	2930	2930	2930	2930	0
570	20240228	093800	975705	2930	2930	2930	2930	0
571	20240228	093700	975705	2930	2930	2930	2930	0
572	20240228	093600	975705	2930	2930	2930	2930	0
573	20240228	093500	975705	2930	2930	2930	2930	0
574	20240228	093400	975705	2930	2930	2930	2930	0
575	20240228	093300	975705	2930	2930	2930	2930	0
576	20240228	093200	975705	2930	2930	2930	2930	0
577	20240228	093100	975705	2930	2930	2930	2930	1
578	20240228	093000	972775	2940	2940	2940	2940	0
579	20240228	092900	972775	2940	2940	2940	2940	0
580	20240228	092800	972775	2940	2940	2940	2940	0
581	20240228	092700	972775	2940	2940	2940	2940	0
582	20240228	092600	972775	2940	2925	2940	2925	71
583	20240228	092500	764065	2925	2925	2925	2925	1
584	20240228	092400	761140	2930	2930	2930	2930	44
585	20240228	092300	632220	2940	2940	2940	2940	0
586	20240228	092200	632220	2940	2940	2940	2940	1
587	20240228	092100	629280	2940	2940	2940	2940	1
588	20240228	092000	626340	2950	2950	2950	2950	0
589	20240228	091900	626340	2950	2950	2950	2950	0
590	20240228	091800	626340	2950	2940	2950	2940	26
591	20240228	091700	549770	2935	2935	2935	2935	0
592	20240228	091600	549770	2935	2935	2935	2935	0
593	20240228	091500	549770	2935	2935	2935	2935	0
594	20240228	091400	549770	2935	2935	2935	2935	0
595	20240228	091300	549770	2935	2935	2935	2935	0
596	20240228	091200	549770	2935	2935	2935	2935	0
597	20240228	091100	549770	2935	2935	2935	2935	2
598	20240228	091000	543900	2940	2940	2940	2940	0
599	20240228	090900	543900	2940	2940	2940	2940	0
600	20240228	090800	543900	2940	2940	2940	2940	0
601	20240228	090700	543900	2940	2940	2940	2940	0
602	20240228	090600	543900	2940	2940	2940	2940	0
603	20240228	090500	543900	2940	2940	2940	2940	0
604	20240228	090400	543900	2940	2940	2940	2940	1
605	20240228	090300	540960	2940	2940	2940	2940	0
606	20240228	090200	540960	2940	2940	2940	2940	0
607	20240228	090100	540960	2940	2940	2940	2940	0
608	20240228	090000	540960	2940	2940	2940	2940	184