KissMeData/263020/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	205100	85559060	2945	2945	2945	2945	437
3	20240228	205000	85559060	2945	2945	2945	2945	0
4	20240228	204900	85559060	2945	2945	2945	2945	0
5	20240228	204800	85559060	2945	2945	2945	2945	0
6	20240228	204700	85559060	2945	2945	2945	2945	0
7	20240228	204600	85559060	2945	2945	2945	2945	0
8	20240228	204500	85559060	2945	2945	2945	2945	0
9	20240228	204400	85559060	2945	2945	2945	2945	0
10	20240228	204300	85559060	2945	2945	2945	2945	0
11	20240228	204200	85559060	2945	2945	2945	2945	0
12	20240228	204100	85559060	2945	2945	2945	2945	0
13	20240228	204000	85559060	2945	2945	2945	2945	0
14	20240228	203900	85559060	2945	2945	2945	2945	0
15	20240228	203800	85559060	2945	2945	2945	2945	0
16	20240228	203700	85559060	2945	2945	2945	2945	0
17	20240228	203600	85559060	2945	2945	2945	2945	0
18	20240228	203500	85559060	2945	2945	2945	2945	0
19	20240228	203400	85559060	2945	2945	2945	2945	0
20	20240228	203300	85559060	2945	2945	2945	2945	0
21	20240228	203200	85559060	2945	2945	2945	2945	0
22	20240228	203100	85559060	2945	2945	2945	2945	0
23	20240228	203000	85559060	2945	2945	2945	2945	0
24	20240228	202900	85559060	2945	2945	2945	2945	0
25	20240228	202800	85559060	2945	2945	2945	2945	0
26	20240228	202700	85559060	2945	2945	2945	2945	0
27	20240228	202600	85559060	2945	2945	2945	2945	0
28	20240228	202500	85559060	2945	2945	2945	2945	0
29	20240228	202400	85559060	2945	2945	2945	2945	0
30	20240228	202300	85559060	2945	2945	2945	2945	0
31	20240228	202200	85559060	2945	2945	2945	2945	0
32	20240228	202100	85559060	2945	2945	2945	2945	437
33	20240228	202000	85559060	2945	2945	2945	2945	0
34	20240228	201900	85559060	2945	2945	2945	2945	0
35	20240228	201800	85559060	2945	2945	2945	2945	0
36	20240228	201700	85559060	2945	2945	2945	2945	0
37	20240228	201600	85559060	2945	2945	2945	2945	0
38	20240228	201500	85559060	2945	2945	2945	2945	0
39	20240228	201400	85559060	2945	2945	2945	2945	0
40	20240228	201300	85559060	2945	2945	2945	2945	0
41	20240228	201200	85559060	2945	2945	2945	2945	0
42	20240228	201100	85559060	2945	2945	2945	2945	0
43	20240228	201000	85559060	2945	2945	2945	2945	0
44	20240228	200900	85559060	2945	2945	2945	2945	0
45	20240228	200800	85559060	2945	2945	2945	2945	0
46	20240228	200700	85559060	2945	2945	2945	2945	0
47	20240228	200600	85559060	2945	2945	2945	2945	0
48	20240228	200500	85559060	2945	2945	2945	2945	0
49	20240228	200400	85559060	2945	2945	2945	2945	0
50	20240228	200300	85559060	2945	2945	2945	2945	0
51	20240228	200200	85559060	2945	2945	2945	2945	0
52	20240228	200100	85559060	2945	2945	2945	2945	0
53	20240228	200000	85559060	2945	2945	2945	2945	0
54	20240228	195900	85559060	2945	2945	2945	2945	0
55	20240228	195800	85559060	2945	2945	2945	2945	0
56	20240228	195700	85559060	2945	2945	2945	2945	0
57	20240228	195600	85559060	2945	2945	2945	2945	0
58	20240228	195500	85559060	2945	2945	2945	2945	0
59	20240228	195400	85559060	2945	2945	2945	2945	0
60	20240228	195300	85559060	2945	2945	2945	2945	0
61	20240228	195200	85559060	2945	2945	2945	2945	0
62	20240228	195100	85559060	2945	2945	2945	2945	437
63	20240228	195000	85559060	2945	2945	2945	2945	0
64	20240228	194900	85559060	2945	2945	2945	2945	0
65	20240228	194800	85559060	2945	2945	2945	2945	0
66	20240228	194700	85559060	2945	2945	2945	2945	0
67	20240228	194600	85559060	2945	2945	2945	2945	0
68	20240228	194500	85559060	2945	2945	2945	2945	0
69	20240228	194400	85559060	2945	2945	2945	2945	0
70	20240228	194300	85559060	2945	2945	2945	2945	0
71	20240228	194200	85559060	2945	2945	2945	2945	0
72	20240228	194100	85559060	2945	2945	2945	2945	0
73	20240228	194000	85559060	2945	2945	2945	2945	0
74	20240228	193900	85559060	2945	2945	2945	2945	0
75	20240228	193800	85559060	2945	2945	2945	2945	0
76	20240228	193700	85559060	2945	2945	2945	2945	0
77	20240228	193600	85559060	2945	2945	2945	2945	0
78	20240228	193500	85559060	2945	2945	2945	2945	0
79	20240228	193400	85559060	2945	2945	2945	2945	0
80	20240228	193300	85559060	2945	2945	2945	2945	0
81	20240228	193200	85559060	2945	2945	2945	2945	0
82	20240228	193100	85559060	2945	2945	2945	2945	0
83	20240228	193000	85559060	2945	2945	2945	2945	0
84	20240228	192900	85559060	2945	2945	2945	2945	0
85	20240228	192800	85559060	2945	2945	2945	2945	0
86	20240228	192700	85559060	2945	2945	2945	2945	0
87	20240228	192600	85559060	2945	2945	2945	2945	0
88	20240228	192500	85559060	2945	2945	2945	2945	0
89	20240228	192400	85559060	2945	2945	2945	2945	0
90	20240228	192300	85559060	2945	2945	2945	2945	0
91	20240228	192200	85559060	2945	2945	2945	2945	0
92	20240228	192100	85559060	2945	2945	2945	2945	437
93	20240228	192000	85559060	2945	2945	2945	2945	0
94	20240228	191900	85559060	2945	2945	2945	2945	0
95	20240228	191800	85559060	2945	2945	2945	2945	0
96	20240228	191700	85559060	2945	2945	2945	2945	0
97	20240228	191600	85559060	2945	2945	2945	2945	0
98	20240228	191500	85559060	2945	2945	2945	2945	0
99	20240228	191400	85559060	2945	2945	2945	2945	0
100	20240228	191300	85559060	2945	2945	2945	2945	0
101	20240228	191200	85559060	2945	2945	2945	2945	0
102	20240228	191100	85559060	2945	2945	2945	2945	0
103	20240228	191000	85559060	2945	2945	2945	2945	0
104	20240228	190900	85559060	2945	2945	2945	2945	0
105	20240228	190800	85559060	2945	2945	2945	2945	0
106	20240228	190700	85559060	2945	2945	2945	2945	0
107	20240228	190600	85559060	2945	2945	2945	2945	0
108	20240228	190500	85559060	2945	2945	2945	2945	0
109	20240228	190400	85559060	2945	2945	2945	2945	0
110	20240228	190300	85559060	2945	2945	2945	2945	0
111	20240228	190200	85559060	2945	2945	2945	2945	0
112	20240228	190100	85559060	2945	2945	2945	2945	0
113	20240228	190000	85559060	2945	2945	2945	2945	0
114	20240228	185900	85559060	2945	2945	2945	2945	0
115	20240228	185800	85559060	2945	2945	2945	2945	0
116	20240228	185700	85559060	2945	2945	2945	2945	0
117	20240228	185600	85559060	2945	2945	2945	2945	0
118	20240228	185500	85559060	2945	2945	2945	2945	0
119	20240228	185400	85559060	2945	2945	2945	2945	0
120	20240228	185300	85559060	2945	2945	2945	2945	0
121	20240228	185200	85559060	2945	2945	2945	2945	0
122	20240228	185100	85559060	2945	2945	2945	2945	437
123	20240228	185000	85559060	2945	2945	2945	2945	0
124	20240228	184900	85559060	2945	2945	2945	2945	0
125	20240228	184800	85559060	2945	2945	2945	2945	0
126	20240228	184700	85559060	2945	2945	2945	2945	0
127	20240228	184600	85559060	2945	2945	2945	2945	0
128	20240228	184500	85559060	2945	2945	2945	2945	0
129	20240228	184400	85559060	2945	2945	2945	2945	0
130	20240228	184300	85559060	2945	2945	2945	2945	0
131	20240228	184200	85559060	2945	2945	2945	2945	0
132	20240228	184100	85559060	2945	2945	2945	2945	0
133	20240228	184000	85559060	2945	2945	2945	2945	0
134	20240228	183900	85559060	2945	2945	2945	2945	0
135	20240228	183800	85559060	2945	2945	2945	2945	0
136	20240228	183700	85559060	2945	2945	2945	2945	0
137	20240228	183600	85559060	2945	2945	2945	2945	0
138	20240228	183500	85559060	2945	2945	2945	2945	0
139	20240228	183400	85559060	2945	2945	2945	2945	0
140	20240228	183300	85559060	2945	2945	2945	2945	0
141	20240228	183200	85559060	2945	2945	2945	2945	0
142	20240228	183100	85559060	2945	2945	2945	2945	0
143	20240228	183000	85559060	2945	2945	2945	2945	0
144	20240228	182900	85559060	2945	2945	2945	2945	0
145	20240228	182800	85559060	2945	2945	2945	2945	0
146	20240228	182700	85559060	2945	2945	2945	2945	0
147	20240228	182600	85559060	2945	2945	2945	2945	0
148	20240228	182500	85559060	2945	2945	2945	2945	0
149	20240228	182400	85559060	2945	2945	2945	2945	0
150	20240228	182300	85559060	2945	2945	2945	2945	0
151	20240228	182200	85559060	2945	2945	2945	2945	0
152	20240228	182100	85559060	2945	2945	2945	2945	437
153	20240228	182000	85559060	2945	2945	2945	2945	0
154	20240228	181900	85559060	2945	2945	2945	2945	0
155	20240228	181800	85559060	2945	2945	2945	2945	0
156	20240228	181700	85559060	2945	2945	2945	2945	0
157	20240228	181600	85559060	2945	2945	2945	2945	0
158	20240228	181500	85559060	2945	2945	2945	2945	0
159	20240228	181400	85559060	2945	2945	2945	2945	0
160	20240228	181300	85559060	2945	2945	2945	2945	0
161	20240228	181200	85559060	2945	2945	2945	2945	0
162	20240228	181100	85559060	2945	2945	2945	2945	0
163	20240228	181000	85559060	2945	2945	2945	2945	0
164	20240228	180900	85559060	2945	2945	2945	2945	0
165	20240228	180800	85559060	2945	2945	2945	2945	0
166	20240228	180700	85559060	2945	2945	2945	2945	0
167	20240228	180600	85559060	2945	2945	2945	2945	0
168	20240228	180500	85559060	2945	2945	2945	2945	0
169	20240228	180400	85559060	2945	2945	2945	2945	0
170	20240228	180300	85559060	2945	2945	2945	2945	0
171	20240228	180200	85559060	2945	2945	2945	2945	0
172	20240228	180100	85559060	2945	2945	2945	2945	0
173	20240228	180000	85559060	2945	2945	2945	2945	0
174	20240228	175900	85559060	2945	2945	2945	2945	0
175	20240228	175800	85559060	2945	2945	2945	2945	0
176	20240228	175700	85559060	2945	2945	2945	2945	0
177	20240228	175600	85559060	2945	2945	2945	2945	0
178	20240228	175500	85559060	2945	2945	2945	2945	0
179	20240228	175400	85559060	2945	2945	2945	2945	0
180	20240228	175300	85559060	2945	2945	2945	2945	0
181	20240228	175200	85559060	2945	2945	2945	2945	0
182	20240228	175100	85559060	2945	2945	2945	2945	437
183	20240228	175000	85559060	2945	2945	2945	2945	0
184	20240228	174900	85559060	2945	2945	2945	2945	0
185	20240228	174800	85559060	2945	2945	2945	2945	0
186	20240228	174700	85559060	2945	2945	2945	2945	0
187	20240228	174600	85559060	2945	2945	2945	2945	0
188	20240228	174500	85559060	2945	2945	2945	2945	0
189	20240228	174400	85559060	2945	2945	2945	2945	0
190	20240228	174300	85559060	2945	2945	2945	2945	0
191	20240228	174200	85559060	2945	2945	2945	2945	0
192	20240228	174100	85559060	2945	2945	2945	2945	0
193	20240228	174000	85559060	2945	2945	2945	2945	0
194	20240228	173900	85559060	2945	2945	2945	2945	0
195	20240228	173800	85559060	2945	2945	2945	2945	0
196	20240228	173700	85559060	2945	2945	2945	2945	0
197	20240228	173600	85559060	2945	2945	2945	2945	0
198	20240228	173500	85559060	2945	2945	2945	2945	0
199	20240228	173400	85559060	2945	2945	2945	2945	0
200	20240228	173300	85559060	2945	2945	2945	2945	0
201	20240228	173200	85559060	2945	2945	2945	2945	0
202	20240228	173100	85559060	2945	2945	2945	2945	0
203	20240228	173000	85559060	2945	2945	2945	2945	0
204	20240228	172900	85559060	2945	2945	2945	2945	0
205	20240228	172800	85559060	2945	2945	2945	2945	0
206	20240228	172700	85559060	2945	2945	2945	2945	0
207	20240228	172600	85559060	2945	2945	2945	2945	0
208	20240228	172500	85559060	2945	2945	2945	2945	0
209	20240228	172400	85559060	2945	2945	2945	2945	0
210	20240228	172300	85559060	2945	2945	2945	2945	0
211	20240228	172200	85559060	2945	2945	2945	2945	0
212	20240228	172100	85559060	2945	2945	2945	2945	437
213	20240228	172000	85559060	2945	2945	2945	2945	0
214	20240228	171900	85559060	2945	2945	2945	2945	0
215	20240228	171800	85559060	2945	2945	2945	2945	0
216	20240228	171700	85559060	2945	2945	2945	2945	0
217	20240228	171600	85559060	2945	2945	2945	2945	0
218	20240228	171500	85559060	2945	2945	2945	2945	0
219	20240228	171400	85559060	2945	2945	2945	2945	0
220	20240228	171300	85559060	2945	2945	2945	2945	0
221	20240228	171200	85559060	2945	2945	2945	2945	0
222	20240228	171100	85559060	2945	2945	2945	2945	0
223	20240228	171000	85559060	2945	2945	2945	2945	0
224	20240228	170900	85559060	2945	2945	2945	2945	0
225	20240228	170800	85559060	2945	2945	2945	2945	0
226	20240228	170700	85559060	2945	2945	2945	2945	0
227	20240228	170600	85559060	2945	2945	2945	2945	0
228	20240228	170500	85559060	2945	2945	2945	2945	0
229	20240228	170400	85559060	2945	2945	2945	2945	0
230	20240228	170300	85559060	2945	2945	2945	2945	0
231	20240228	170200	85559060	2945	2945	2945	2945	0
232	20240228	170100	85559060	2945	2945	2945	2945	0
233	20240228	170000	85559060	2945	2945	2945	2945	0
234	20240228	165900	85559060	2945	2945	2945	2945	0
235	20240228	165800	85559060	2945	2945	2945	2945	0
236	20240228	165700	85559060	2945	2945	2945	2945	0
237	20240228	165600	85559060	2945	2945	2945	2945	0
238	20240228	165500	85559060	2945	2945	2945	2945	0
239	20240228	165400	85559060	2945	2945	2945	2945	0
240	20240228	165300	85559060	2945	2945	2945	2945	0
241	20240228	165200	85559060	2945	2945	2945	2945	0
242	20240228	165100	85559060	2945	2945	2945	2945	437
243	20240228	165000	85559060	2945	2945	2945	2945	0
244	20240228	164900	85559060	2945	2945	2945	2945	0
245	20240228	164800	85559060	2945	2945	2945	2945	0
246	20240228	164700	85559060	2945	2945	2945	2945	0
247	20240228	164600	85559060	2945	2945	2945	2945	0
248	20240228	164500	85559060	2945	2945	2945	2945	0
249	20240228	164400	85559060	2945	2945	2945	2945	0
250	20240228	164300	85559060	2945	2945	2945	2945	0
251	20240228	164200	85559060	2945	2945	2945	2945	0
252	20240228	164100	85559060	2945	2945	2945	2945	0
253	20240228	164000	85559060	2945	2945	2945	2945	0
254	20240228	163900	85559060	2945	2945	2945	2945	0
255	20240228	163800	85559060	2945	2945	2945	2945	0
256	20240228	163700	85559060	2945	2945	2945	2945	0
257	20240228	163600	85559060	2945	2945	2945	2945	0
258	20240228	163500	85559060	2945	2945	2945	2945	0
259	20240228	163400	85559060	2945	2945	2945	2945	0
260	20240228	163300	85559060	2945	2945	2945	2945	0
261	20240228	163200	85559060	2945	2945	2945	2945	0
262	20240228	163100	85559060	2945	2945	2945	2945	0
263	20240228	163000	85559060	2945	2945	2945	2945	0
264	20240228	162900	85559060	2945	2945	2945	2945	0
265	20240228	162800	85559060	2945	2945	2945	2945	0
266	20240228	162700	85559060	2945	2945	2945	2945	0
267	20240228	162600	85559060	2945	2945	2945	2945	0
268	20240228	162500	85559060	2945	2945	2945	2945	0
269	20240228	162400	85559060	2945	2945	2945	2945	0
270	20240228	162300	85559060	2945	2945	2945	2945	0
271	20240228	162200	85559060	2945	2945	2945	2945	0
272	20240228	162100	85559060	2945	2945	2945	2945	437
273	20240228	162000	85559060	2945	2945	2945	2945	0
274	20240228	161900	85559060	2945	2945	2945	2945	0
275	20240228	161800	85559060	2945	2945	2945	2945	0
276	20240228	161700	85559060	2945	2945	2945	2945	0
277	20240228	161600	85559060	2945	2945	2945	2945	0
278	20240228	161500	85559060	2945	2945	2945	2945	0
279	20240228	161400	85559060	2945	2945	2945	2945	0
280	20240228	161300	85559060	2945	2945	2945	2945	0
281	20240228	161200	85559060	2945	2945	2945	2945	0
282	20240228	161100	85559060	2945	2945	2945	2945	0
283	20240228	161000	85559060	2945	2945	2945	2945	0
284	20240228	160900	85559060	2945	2945	2945	2945	0
285	20240228	160800	85559060	2945	2945	2945	2945	0
286	20240228	160700	85559060	2945	2945	2945	2945	0
287	20240228	160600	85559060	2945	2945	2945	2945	0
288	20240228	160500	85559060	2945	2945	2945	2945	0
289	20240228	160400	85559060	2945	2945	2945	2945	0
290	20240228	160300	85559060	2945	2945	2945	2945	0
291	20240228	160200	85559060	2945	2945	2945	2945	0
292	20240228	160100	85559060	2945	2945	2945	2945	0
293	20240228	160000	85559060	2945	2945	2945	2945	0
294	20240228	155900	85559060	2945	2945	2945	2945	0
295	20240228	155800	85559060	2945	2945	2945	2945	0
296	20240228	155700	85559060	2945	2945	2945	2945	0
297	20240228	155600	85559060	2945	2945	2945	2945	0
298	20240228	155500	85559060	2945	2945	2945	2945	0
299	20240228	155400	85559060	2945	2945	2945	2945	0
300	20240228	155300	85559060	2945	2945	2945	2945	0
301	20240228	155200	85559060	2945	2945	2945	2945	0
302	20240228	155100	85559060	2945	2945	2945	2945	437
303	20240228	155000	85559060	2945	2945	2945	2945	0
304	20240228	154900	85559060	2945	2945	2945	2945	0
305	20240228	154800	85559060	2945	2945	2945	2945	0
306	20240228	154700	85559060	2945	2945	2945	2945	0
307	20240228	154600	85559060	2945	2945	2945	2945	0
308	20240228	154500	85559060	2945	2945	2945	2945	0
309	20240228	154400	85559060	2945	2945	2945	2945	0
310	20240228	154300	85559060	2945	2945	2945	2945	0
311	20240228	154200	85559060	2945	2945	2945	2945	0
312	20240228	154100	85559060	2945	2945	2945	2945	0
313	20240228	154000	85559060	2945	2945	2945	2945	0
314	20240228	153900	85559060	2945	2945	2945	2945	0
315	20240228	153800	85559060	2945	2945	2945	2945	0
316	20240228	153700	85559060	2945	2945	2945	2945	0
317	20240228	153600	85559060	2945	2945	2945	2945	0
318	20240228	153500	85559060	2945	2945	2945	2945	0
319	20240228	153400	85559060	2945	2945	2945	2945	0
320	20240228	153300	85559060	2945	2945	2945	2945	0
321	20240228	153200	85559060	2945	2945	2945	2945	0
322	20240228	153100	85559060	2945	2945	2945	2945	0
323	20240228	153000	85559060	2945	2945	2945	2945	437
324	20240228	152900	84272095	2950	2950	2950	2950	0
325	20240228	152800	84272095	2950	2950	2950	2950	0
326	20240228	152700	84272095	2950	2950	2950	2950	0
327	20240228	152600	84272095	2950	2950	2950	2950	0
328	20240228	152500	84272095	2950	2950	2950	2950	0
329	20240228	152400	84272095	2950	2950	2950	2950	0
330	20240228	152300	84272095	2950	2950	2950	2950	0
331	20240228	152200	84272095	2950	2950	2950	2950	0
332	20240228	152100	84272095	2950	2950	2950	2950	0
333	20240228	152000	84272095	2950	2950	2950	2950	0
334	20240228	151900	84272095	2950	2900	2950	2900	2634
335	20240228	151800	76526065	2900	2895	2900	2895	41
336	20240228	151700	76407170	2900	2900	2900	2900	0
337	20240228	151600	76407170	2900	2900	2900	2900	0
338	20240228	151500	76407170	2900	2900	2900	2900	0
339	20240228	151400	76407170	2900	2900	2900	2900	2
340	20240228	151300	76401370	2900	2895	2900	2895	154
341	20240228	151200	75955525	2900	2900	2900	2900	1
342	20240228	151100	75952625	2900	2900	2900	2900	0
343	20240228	151000	75952625	2900	2900	2900	2900	4
344	20240228	150900	75941025	2900	2900	2900	2900	0
345	20240228	150800	75941025	2900	2900	2900	2900	2
346	20240228	150700	75935225	2900	2900	2900	2900	318
347	20240228	150600	75013025	2900	2900	2900	2900	26
348	20240228	150500	74937625	2905	2905	2905	2905	0
349	20240228	150400	74937625	2905	2905	2905	2905	0
350	20240228	150300	74937625	2905	2905	2905	2905	282
351	20240228	150200	74118415	2915	2915	2915	2915	0
352	20240228	150100	74118415	2915	2915	2915	2915	11
353	20240228	150000	74086350	2915	2905	2915	2905	2
354	20240228	145900	74080530	2905	2905	2905	2905	16
355	20240228	145800	74034050	2905	2905	2905	2905	1
356	20240228	145700	74031145	2905	2905	2905	2905	0
357	20240228	145600	74031145	2905	2905	2905	2905	0
358	20240228	145500	74031145	2905	2905	2905	2905	0
359	20240228	145400	74031145	2905	2905	2905	2905	0
360	20240228	145300	74031145	2905	2905	2905	2905	0
361	20240228	145200	74031145	2905	2905	2905	2905	12
362	20240228	145100	73996285	2905	2905	2905	2905	0
363	20240228	145000	73996285	2905	2905	2905	2905	0
364	20240228	144900	73996285	2905	2905	2905	2905	0
365	20240228	144800	73996285	2905	2905	2905	2905	0
366	20240228	144700	73996285	2905	2905	2905	2905	0
367	20240228	144600	73996285	2905	2905	2905	2905	76
368	20240228	144500	73775505	2905	2905	2905	2905	0
369	20240228	144400	73775505	2905	2910	2910	2905	23
370	20240228	144300	73708680	2915	2915	2915	2915	0
371	20240228	144200	73708680	2915	2915	2915	2915	1
372	20240228	144100	73705765	2905	2905	2905	2905	0
373	20240228	144000	73705765	2905	2905	2905	2905	0
374	20240228	143900	73705765	2905	2905	2905	2905	57
375	20240228	143800	73540180	2905	2905	2905	2905	0
376	20240228	143700	73540180	2905	2905	2905	2905	0
377	20240228	143600	73540180	2905	2905	2905	2905	0
378	20240228	143500	73540180	2905	2905	2905	2905	0
379	20240228	143400	73540180	2905	2905	2905	2905	0
380	20240228	143300	73540180	2905	2905	2905	2905	0
381	20240228	143200	73540180	2905	2905	2905	2905	0
382	20240228	143100	73540180	2905	2905	2905	2905	0
383	20240228	143000	73540180	2905	2905	2905	2905	0
384	20240228	142900	73540180	2905	2905	2905	2905	0
385	20240228	142800	73540180	2905	2905	2905	2905	0
386	20240228	142700	73540180	2905	2905	2905	2905	0
387	20240228	142600	73540180	2905	2905	2905	2905	0
388	20240228	142500	73540180	2905	2905	2905	2905	0
389	20240228	142400	73540180	2905	2905	2905	2905	0
390	20240228	142300	73540180	2905	2905	2905	2905	0
391	20240228	142200	73540180	2905	2905	2905	2905	0
392	20240228	142100	73540180	2905	2905	2905	2905	0
393	20240228	142000	73540180	2905	2905	2905	2905	0
394	20240228	141900	73540180	2905	2905	2905	2905	0
395	20240228	141800	73540180	2905	2905	2905	2905	0
396	20240228	141700	73540180	2905	2905	2905	2905	0
397	20240228	141600	73540180	2905	2905	2905	2905	0
398	20240228	141500	73540180	2905	2905	2905	2905	0
399	20240228	141400	73540180	2905	2905	2905	2905	0
400	20240228	141300	73540180	2905	2905	2905	2905	6
401	20240228	141200	73522750	2905	2905	2905	2905	0
402	20240228	141100	73522750	2905	2905	2905	2905	0
403	20240228	141000	73522750	2905	2905	2905	2905	0
404	20240228	140900	73522750	2905	2905	2905	2905	0
405	20240228	140800	73522750	2905	2905	2905	2905	0
406	20240228	140700	73522750	2905	2905	2905	2905	0
407	20240228	140600	73522750	2905	2905	2905	2905	0
408	20240228	140500	73522750	2905	2905	2905	2905	0
409	20240228	140400	73522750	2905	2910	2910	2905	57
410	20240228	140300	73357040	2920	2920	2920	2920	34
411	20240228	140200	73257760	2910	2910	2910	2910	0
412	20240228	140100	73257760	2910	2910	2910	2910	0
413	20240228	140000	73257760	2910	2910	2910	2910	0
414	20240228	135900	73257760	2910	2920	2920	2910	1366
415	20240228	135800	69282320	2925	2920	2925	2920	524
416	20240228	135700	67751120	2920	2920	2920	2920	842
417	20240228	135600	65292480	2920	2920	2920	2920	0
418	20240228	135500	65292480	2920	2920	2920	2920	0
419	20240228	135400	65292480	2920	2920	2920	2920	2
420	20240228	135300	65286640	2920	2920	2920	2920	0
421	20240228	135200	65286640	2920	2920	2920	2920	0
422	20240228	135100	65286640	2920	2920	2920	2920	0
423	20240228	135000	65286640	2920	2920	2920	2920	0
424	20240228	134900	65286640	2920	2920	2920	2920	0
425	20240228	134800	65286640	2920	2920	2920	2920	2
426	20240228	134700	65280800	2920	2920	2920	2920	0
427	20240228	134600	65280800	2920	2920	2920	2920	5
428	20240228	134500	65266200	2920	2920	2920	2920	0
429	20240228	134400	65266200	2920	2920	2920	2920	0
430	20240228	134300	65266200	2920	2920	2920	2920	0
431	20240228	134200	65266200	2920	2920	2920	2920	2
432	20240228	134100	65260360	2920	2920	2920	2920	0
433	20240228	134000	65260360	2920	2920	2920	2920	0
434	20240228	133900	65260360	2920	2920	2920	2920	0
435	20240228	133800	65260360	2920	2920	2920	2920	0
436	20240228	133700	65260360	2920	2920	2920	2920	0
437	20240228	133600	65260360	2920	2915	2920	2915	256
438	20240228	133500	64514115	2920	2920	2920	2920	0
439	20240228	133400	64514115	2920	2920	2920	2920	0
440	20240228	133300	64514115	2920	2920	2920	2920	0
441	20240228	133200	64514115	2920	2920	2920	2920	0
442	20240228	133100	64514115	2920	2920	2920	2920	0
443	20240228	133000	64514115	2920	2930	2930	2920	1005
444	20240228	132900	61579505	2920	2920	2920	2920	57
445	20240228	132800	61413065	2930	2930	2930	2930	0
446	20240228	132700	61413065	2930	2930	2930	2930	0
447	20240228	132600	61413065	2930	2930	2930	2930	0
448	20240228	132500	61413065	2930	2930	2930	2930	0
449	20240228	132400	61413065	2930	2930	2930	2930	1
450	20240228	132300	61410135	2930	2930	2930	2930	0
451	20240228	132200	61410135	2930	2930	2930	2930	0
452	20240228	132100	61410135	2930	2930	2930	2930	0
453	20240228	132000	61410135	2930	2930	2930	2930	0
454	20240228	131900	61410135	2930	2930	2930	2930	0
455	20240228	131800	61410135	2930	2930	2930	2930	1
456	20240228	131700	61407205	2930	2930	2930	2930	0
457	20240228	131600	61407205	2930	2930	2930	2930	0
458	20240228	131500	61407205	2930	2930	2930	2930	0
459	20240228	131400	61407205	2930	2930	2930	2930	0
460	20240228	131300	61407205	2930	2930	2930	2930	0
461	20240228	131200	61407205	2930	2930	2930	2930	1
462	20240228	131100	61404275	2930	2930	2930	2930	0
463	20240228	131000	61404275	2930	2930	2930	2930	0
464	20240228	130900	61404275	2930	2930	2930	2930	0
465	20240228	130800	61404275	2930	2930	2930	2930	0
466	20240228	130700	61404275	2930	2930	2930	2930	0
467	20240228	130600	61404275	2930	2930	2930	2930	1
468	20240228	130500	61401345	2925	2925	2925	2925	0
469	20240228	130400	61401345	2925	2925	2925	2925	0
470	20240228	130300	61401345	2925	2925	2925	2925	0
471	20240228	130200	61401345	2925	2925	2925	2925	0
472	20240228	130100	61401345	2925	2925	2925	2925	0
473	20240228	130000	61401345	2925	2930	2930	2925	6
474	20240228	125900	61383790	2930	2930	2930	2930	0
475	20240228	125800	61383790	2930	2930	2930	2930	0
476	20240228	125700	61383790	2930	2930	2930	2930	0
477	20240228	125600	61383790	2930	2930	2930	2930	0
478	20240228	125500	61383790	2930	2930	2930	2930	0
479	20240228	125400	61383790	2930	2920	2930	2920	59
480	20240228	125300	61211500	2925	2925	2925	2925	323
481	20240228	125200	60266725	2930	2930	2930	2930	0
482	20240228	125100	60266725	2930	2930	2930	2930	0
483	20240228	125000	60266725	2930	2930	2930	2930	200
484	20240228	124900	59680725	2930	2930	2930	2930	0
485	20240228	124800	59680725	2930	2930	2930	2930	1
486	20240228	124700	59677795	2930	2930	2930	2930	0
487	20240228	124600	59677795	2930	2930	2930	2930	0
488	20240228	124500	59677795	2930	2930	2930	2930	0
489	20240228	124400	59677795	2930	2930	2930	2930	0
490	20240228	124300	59677795	2930	2930	2930	2930	117
491	20240228	124200	59334985	2930	2930	2930	2930	1
492	20240228	124100	59332055	2930	2930	2930	2930	4
493	20240228	124000	59320335	2930	2930	2930	2930	4
494	20240228	123900	59308615	2930	2925	2930	2925	4
495	20240228	123800	59296905	2935	2935	2935	2935	0
496	20240228	123700	59296905	2935	2935	2935	2935	0
497	20240228	123600	59296905	2935	2935	2935	2935	1
498	20240228	123500	59293970	2935	2935	2935	2935	0
499	20240228	123400	59293970	2935	2935	2935	2935	0
500	20240228	123300	59293970	2935	2935	2935	2935	0
501	20240228	123200	59293970	2935	2935	2935	2935	0
502	20240228	123100	59293970	2935	2935	2935	2935	0
503	20240228	123000	59293970	2935	2935	2935	2935	1
504	20240228	122900	59291035	2935	2935	2935	2935	0
505	20240228	122800	59291035	2935	2935	2935	2935	0
506	20240228	122700	59291035	2935	2935	2935	2935	0
507	20240228	122600	59291035	2935	2935	2935	2935	0
508	20240228	122500	59291035	2935	2935	2935	2935	0
509	20240228	122400	59291035	2935	2935	2935	2935	1
510	20240228	122300	59288100	2930	2930	2930	2930	0
511	20240228	122200	59288100	2930	2930	2930	2930	0
512	20240228	122100	59288100	2930	2930	2930	2930	0
513	20240228	122000	59288100	2930	2930	2930	2930	117
514	20240228	121900	58945290	2930	2930	2930	2930	58
515	20240228	121800	58775350	2935	2935	2935	2935	1
516	20240228	121700	58772415	2930	2930	2930	2930	0
517	20240228	121600	58772415	2930	2930	2930	2930	0
518	20240228	121500	58772415	2930	2930	2930	2930	0
519	20240228	121400	58772415	2930	2930	2930	2930	0
520	20240228	121300	58772415	2930	2930	2930	2930	106
521	20240228	121200	58461835	2935	2935	2935	2935	1
522	20240228	121100	58458900	2935	2935	2935	2935	0
523	20240228	121000	58458900	2935	2935	2935	2935	36
524	20240228	120900	58353240	2935	2935	2935	2935	0
525	20240228	120800	58353240	2935	2935	2935	2935	0
526	20240228	120700	58353240	2935	2935	2935	2935	0
527	20240228	120600	58353240	2935	2935	2935	2935	1
528	20240228	120500	58350305	2930	2930	2930	2930	0
529	20240228	120400	58350305	2930	2930	2930	2930	0
530	20240228	120300	58350305	2930	2930	2930	2930	2
531	20240228	120200	58344445	2930	2930	2930	2930	18
532	20240228	120100	58291705	2935	2935	2935	2935	0
533	20240228	120000	58291705	2935	2935	2935	2935	1
534	20240228	115900	58288770	2935	2935	2935	2935	0
535	20240228	115800	58288770	2935	2935	2935	2935	0
536	20240228	115700	58288770	2935	2935	2935	2935	0
537	20240228	115600	58288770	2935	2935	2935	2935	0
538	20240228	115500	58288770	2935	2935	2935	2935	0
539	20240228	115400	58288770	2935	2935	2935	2935	1
540	20240228	115300	58285835	2935	2935	2935	2935	0
541	20240228	115200	58285835	2935	2935	2935	2935	0
542	20240228	115100	58285835	2935	2935	2935	2935	0
543	20240228	115000	58285835	2935	2935	2935	2935	0
544	20240228	114900	58285835	2935	2935	2935	2935	0
545	20240228	114800	58285835	2935	2935	2935	2935	1
546	20240228	114700	58282900	2935	2935	2935	2935	0
547	20240228	114600	58282900	2935	2935	2935	2935	0
548	20240228	114500	58282900	2935	2935	2935	2935	0
549	20240228	114400	58282900	2935	2935	2935	2935	0
550	20240228	114300	58282900	2935	2935	2935	2935	0
551	20240228	114200	58282900	2935	2935	2935	2935	1
552	20240228	114100	58279965	2935	2935	2935	2935	83
553	20240228	114000	58036360	2935	2935	2935	2935	1
554	20240228	113900	58033425	2935	2935	2935	2935	0
555	20240228	113800	58033425	2935	2935	2935	2935	0
556	20240228	113700	58033425	2935	2935	2935	2935	0
557	20240228	113600	58033425	2935	2935	2935	2935	1
558	20240228	113500	58030490	2935	2935	2935	2935	0
559	20240228	113400	58030490	2935	2935	2935	2935	0
560	20240228	113300	58030490	2935	2935	2935	2935	0
561	20240228	113200	58030490	2935	2935	2935	2935	0
562	20240228	113100	58030490	2935	2935	2935	2935	0
563	20240228	113000	58030490	2935	2935	2935	2935	1
564	20240228	112900	58027555	2935	2935	2935	2935	0
565	20240228	112800	58027555	2935	2935	2935	2935	0
566	20240228	112700	58027555	2935	2935	2935	2935	0
567	20240228	112600	58027555	2935	2935	2935	2935	0
568	20240228	112500	58027555	2935	2935	2935	2935	0
569	20240228	112400	58027555	2935	2925	2935	2925	2979
570	20240228	112300	49313970	2935	2935	2935	2935	0
571	20240228	112200	49313970	2935	2935	2935	2935	0
572	20240228	112100	49313970	2935	2935	2935	2935	265
573	20240228	112000	48536195	2935	2935	2935	2935	0
574	20240228	111900	48536195	2935	2935	2935	2935	0
575	20240228	111800	48536195	2935	2935	2935	2935	1
576	20240228	111700	48533260	2930	2930	2930	2930	582
577	20240228	111600	46828000	2930	2930	2930	2930	84
578	20240228	111500	46581880	2930	2930	2930	2930	0
579	20240228	111400	46581880	2930	2930	2930	2930	0
580	20240228	111300	46581880	2930	2930	2930	2930	0
581	20240228	111200	46581880	2930	2930	2930	2930	1
582	20240228	111100	46578950	2925	2925	2925	2925	0
583	20240228	111000	46578950	2925	2925	2925	2925	1
584	20240228	110900	46576025	2930	2930	2930	2930	1
585	20240228	110800	46573095	2930	2930	2930	2930	0
586	20240228	110700	46573095	2930	2930	2930	2930	0
587	20240228	110600	46573095	2930	2930	2930	2930	1
588	20240228	110500	46570165	2925	2925	2925	2925	17
589	20240228	110400	46520440	2925	2925	2925	2925	0
590	20240228	110300	46520440	2925	2925	2925	2925	0
591	20240228	110200	46520440	2925	2925	2925	2925	0
592	20240228	110100	46520440	2925	2925	2925	2925	0
593	20240228	110000	46520440	2925	2930	2930	2925	3
594	20240228	105900	46511660	2930	2930	2930	2930	5
595	20240228	105800	46497010	2930	2930	2930	2930	0
596	20240228	105700	46497010	2930	2930	2930	2930	0
597	20240228	105600	46497010	2930	2930	2930	2930	5
598	20240228	105500	46482360	2930	2930	2930	2930	0
599	20240228	105400	46482360	2930	2930	2930	2930	0
600	20240228	105300	46482360	2930	2930	2930	2930	6
601	20240228	105200	46464780	2930	2930	2930	2930	0
602	20240228	105100	46464780	2930	2930	2930	2930	0
603	20240228	105000	46464780	2930	2930	2930	2930	0
604	20240228	104900	46464780	2930	2930	2930	2930	0
605	20240228	104800	46464780	2930	2930	2930	2930	0
606	20240228	104700	46464780	2930	2930	2930	2930	0
607	20240228	104600	46464780	2930	2930	2930	2930	0
608	20240228	104500	46464780	2930	2930	2930	2930	1
609	20240228	104400	46461850	2925	2925	2925	2925	116
610	20240228	104300	46122550	2925	2925	2925	2925	0
611	20240228	104200	46122550	2925	2925	2925	2925	18
612	20240228	104100	46069900	2930	2930	2930	2930	2
613	20240228	104000	46064040	2930	2930	2930	2930	0
614	20240228	103900	46064040	2930	2930	2930	2930	0
615	20240228	103800	46064040	2930	2930	2930	2930	0
616	20240228	103700	46064040	2930	2930	2930	2930	0
617	20240228	103600	46064040	2930	2930	2930	2930	0
618	20240228	103500	46064040	2930	2930	2930	2930	1
619	20240228	103400	46061110	2935	2935	2935	2935	0
620	20240228	103300	46061110	2935	2935	2935	2935	0
621	20240228	103200	46061110	2935	2935	2935	2935	0
622	20240228	103100	46061110	2935	2935	2935	2935	0
623	20240228	103000	46061110	2935	2935	2935	2935	0
624	20240228	102900	46061110	2935	2935	2935	2935	0
625	20240228	102800	46061110	2935	2935	2935	2935	0
626	20240228	102700	46061110	2935	2935	2935	2935	1
627	20240228	102600	46058175	2930	2930	2930	2930	180
628	20240228	102500	45530775	2930	2930	2930	2930	0
629	20240228	102400	45530775	2930	2930	2930	2930	0
630	20240228	102300	45530775	2930	2930	2930	2930	0
631	20240228	102200	45530775	2930	2930	2930	2930	0
632	20240228	102100	45530775	2930	2925	2930	2925	101
633	20240228	102000	45234850	2930	2930	2930	2930	1
634	20240228	101900	45231920	2925	2925	2925	2925	26
635	20240228	101800	45155870	2930	2925	2930	2925	49
636	20240228	101700	45012305	2925	2925	2925	2925	0
637	20240228	101600	45012305	2925	2925	2925	2925	0
638	20240228	101500	45012305	2925	2925	2925	2925	68
639	20240228	101400	44813405	2925	2925	2925	2925	0
640	20240228	101300	44813405	2925	2925	2925	2925	0
641	20240228	101200	44813405	2925	2925	2925	2925	0
642	20240228	101100	44813405	2925	2925	2925	2925	0
643	20240228	101000	44813405	2925	2925	2925	2925	0
644	20240228	100900	44813405	2925	2925	2925	2925	0
645	20240228	100800	44813405	2925	2925	2925	2925	0
646	20240228	100700	44813405	2925	2925	2925	2925	37
647	20240228	100600	44705180	2930	2930	2930	2930	0
648	20240228	100500	44705180	2930	2930	2930	2930	0
649	20240228	100400	44705180	2930	2930	2930	2930	0
650	20240228	100300	44705180	2930	2930	2930	2930	1
651	20240228	100200	44702250	2930	2925	2930	2925	1138
652	20240228	100100	41371435	2925	2925	2925	2925	0
653	20240228	100000	41371435	2925	2930	2930	2925	548
654	20240228	095900	39766140	2925	2925	2925	2925	0
655	20240228	095800	39766140	2925	2925	2925	2925	0
656	20240228	095700	39766140	2925	2925	2925	2925	0
657	20240228	095600	39766140	2925	2925	2925	2925	18
658	20240228	095500	39713490	2930	2930	2930	2930	0
659	20240228	095400	39713490	2930	2930	2930	2930	0
660	20240228	095300	39713490	2930	2930	2930	2930	0
661	20240228	095200	39713490	2930	2930	2930	2930	0
662	20240228	095100	39713490	2930	2930	2930	2930	0
663	20240228	095000	39713490	2930	2930	2930	2930	380
664	20240228	094900	38600090	2930	2930	2930	2930	137
665	20240228	094800	38198680	2930	2930	2930	2930	948
666	20240228	094700	35421040	2930	2925	2930	2925	76
667	20240228	094600	35198620	2930	2930	2930	2930	26
668	20240228	094500	35122440	2925	2925	2925	2925	0
669	20240228	094400	35122440	2925	2935	2940	2925	40
670	20240228	094300	35005125	2925	2920	2930	2920	598
671	20240228	094200	33256635	2915	2915	2915	2915	100
672	20240228	094100	32965135	2915	2905	2915	2905	1267
673	20240228	094000	29280890	2900	2900	2900	2900	515
674	20240228	093900	27787390	2890	2890	2890	2890	0
675	20240228	093800	27787390	2890	2890	2890	2890	0
676	20240228	093700	27787390	2890	2890	2890	2890	0
677	20240228	093600	27787390	2890	2890	2890	2890	0
678	20240228	093500	27787390	2890	2890	2890	2890	0
679	20240228	093400	27787390	2890	2890	2890	2890	0
680	20240228	093300	27787390	2890	2890	2890	2890	18
681	20240228	093200	27735370	2900	2900	2900	2900	29
682	20240228	093100	27651270	2900	2890	2900	2890	2147
683	20240228	093000	21435450	2880	2870	2890	2870	3175
684	20240228	092900	12295090	2870	2870	2870	2870	0
685	20240228	092800	12295090	2870	2870	2870	2870	0
686	20240228	092700	12295090	2870	2870	2870	2870	104
687	20240228	092600	11996610	2870	2870	2870	2870	0
688	20240228	092500	11996610	2870	2870	2870	2870	0
689	20240228	092400	11996610	2870	2870	2870	2870	0
690	20240228	092300	11996610	2870	2870	2870	2870	0
691	20240228	092200	11996610	2870	2870	2870	2870	0
692	20240228	092100	11996610	2870	2870	2870	2870	107
693	20240228	092000	11689520	2865	2865	2865	2865	0
694	20240228	091900	11689520	2865	2865	2865	2865	1
695	20240228	091800	11686655	2860	2860	2860	2860	0
696	20240228	091700	11686655	2860	2860	2860	2860	88
697	20240228	091600	11434975	2860	2860	2860	2860	0
698	20240228	091500	11434975	2860	2860	2860	2860	0
699	20240228	091400	11434975	2860	2860	2860	2860	0
700	20240228	091300	11434975	2860	2860	2860	2860	0
701	20240228	091200	11434975	2860	2860	2860	2860	0
702	20240228	091100	11434975	2860	2860	2860	2860	0
703	20240228	091000	11434975	2860	2860	2860	2860	0
704	20240228	090900	11434975	2860	2860	2860	2860	1061
705	20240228	090800	8400515	2855	2855	2855	2855	0
706	20240228	090700	8400515	2855	2855	2855	2855	0
707	20240228	090600	8400515	2855	2840	2855	2840	1614
708	20240228	090500	3798780	2840	2835	2840	2835	150
709	20240228	090400	3373360	2830	2830	2830	2830	0
710	20240228	090300	3373360	2830	2830	2830	2830	0
711	20240228	090200	3373360	2830	2830	2830	2830	2
712	20240228	090100	3367700	2830	2830	2830	2830	0
713	20240228	090000	3367700	2830	2830	2830	2830	1190