KissMeData/095720/min/candle-20240228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240228	200200	219304960	2475	2475	2475	2475	4094
3	20240228	200100	219304960	2475	2475	2475	2475	0
4	20240228	200000	219304960	2475	2475	2475	2475	0
5	20240228	195900	219304960	2475	2475	2475	2475	0
6	20240228	195800	219304960	2475	2475	2475	2475	0
7	20240228	195700	219304960	2475	2475	2475	2475	0
8	20240228	195600	219304960	2475	2475	2475	2475	0
9	20240228	195500	219304960	2475	2475	2475	2475	0
10	20240228	195400	219304960	2475	2475	2475	2475	0
11	20240228	195300	219304960	2475	2475	2475	2475	0
12	20240228	195200	219304960	2475	2475	2475	2475	0
13	20240228	195100	219304960	2475	2475	2475	2475	0
14	20240228	195000	219304960	2475	2475	2475	2475	0
15	20240228	194900	219304960	2475	2475	2475	2475	0
16	20240228	194800	219304960	2475	2475	2475	2475	0
17	20240228	194700	219304960	2475	2475	2475	2475	0
18	20240228	194600	219304960	2475	2475	2475	2475	0
19	20240228	194500	219304960	2475	2475	2475	2475	0
20	20240228	194400	219304960	2475	2475	2475	2475	0
21	20240228	194300	219304960	2475	2475	2475	2475	0
22	20240228	194200	219304960	2475	2475	2475	2475	0
23	20240228	194100	219304960	2475	2475	2475	2475	0
24	20240228	194000	219304960	2475	2475	2475	2475	0
25	20240228	193900	219304960	2475	2475	2475	2475	0
26	20240228	193800	219304960	2475	2475	2475	2475	0
27	20240228	193700	219304960	2475	2475	2475	2475	0
28	20240228	193600	219304960	2475	2475	2475	2475	0
29	20240228	193500	219304960	2475	2475	2475	2475	0
30	20240228	193400	219304960	2475	2475	2475	2475	0
31	20240228	193300	219304960	2475	2475	2475	2475	0
32	20240228	193200	219304960	2475	2475	2475	2475	4094
33	20240228	193100	219304960	2475	2475	2475	2475	0
34	20240228	193000	219304960	2475	2475	2475	2475	0
35	20240228	192900	219304960	2475	2475	2475	2475	0
36	20240228	192800	219304960	2475	2475	2475	2475	0
37	20240228	192700	219304960	2475	2475	2475	2475	0
38	20240228	192600	219304960	2475	2475	2475	2475	0
39	20240228	192500	219304960	2475	2475	2475	2475	0
40	20240228	192400	219304960	2475	2475	2475	2475	0
41	20240228	192300	219304960	2475	2475	2475	2475	0
42	20240228	192200	219304960	2475	2475	2475	2475	0
43	20240228	192100	219304960	2475	2475	2475	2475	0
44	20240228	192000	219304960	2475	2475	2475	2475	0
45	20240228	191900	219304960	2475	2475	2475	2475	0
46	20240228	191800	219304960	2475	2475	2475	2475	0
47	20240228	191700	219304960	2475	2475	2475	2475	0
48	20240228	191600	219304960	2475	2475	2475	2475	0
49	20240228	191500	219304960	2475	2475	2475	2475	0
50	20240228	191400	219304960	2475	2475	2475	2475	0
51	20240228	191300	219304960	2475	2475	2475	2475	0
52	20240228	191200	219304960	2475	2475	2475	2475	0
53	20240228	191100	219304960	2475	2475	2475	2475	0
54	20240228	191000	219304960	2475	2475	2475	2475	0
55	20240228	190900	219304960	2475	2475	2475	2475	0
56	20240228	190800	219304960	2475	2475	2475	2475	0
57	20240228	190700	219304960	2475	2475	2475	2475	0
58	20240228	190600	219304960	2475	2475	2475	2475	0
59	20240228	190500	219304960	2475	2475	2475	2475	0
60	20240228	190400	219304960	2475	2475	2475	2475	0
61	20240228	190300	219304960	2475	2475	2475	2475	0
62	20240228	190200	219304960	2475	2475	2475	2475	4094
63	20240228	190100	219304960	2475	2475	2475	2475	0
64	20240228	190000	219304960	2475	2475	2475	2475	0
65	20240228	185900	219304960	2475	2475	2475	2475	0
66	20240228	185800	219304960	2475	2475	2475	2475	0
67	20240228	185700	219304960	2475	2475	2475	2475	0
68	20240228	185600	219304960	2475	2475	2475	2475	0
69	20240228	185500	219304960	2475	2475	2475	2475	0
70	20240228	185400	219304960	2475	2475	2475	2475	0
71	20240228	185300	219304960	2475	2475	2475	2475	0
72	20240228	185200	219304960	2475	2475	2475	2475	0
73	20240228	185100	219304960	2475	2475	2475	2475	0
74	20240228	185000	219304960	2475	2475	2475	2475	0
75	20240228	184900	219304960	2475	2475	2475	2475	0
76	20240228	184800	219304960	2475	2475	2475	2475	0
77	20240228	184700	219304960	2475	2475	2475	2475	0
78	20240228	184600	219304960	2475	2475	2475	2475	0
79	20240228	184500	219304960	2475	2475	2475	2475	0
80	20240228	184400	219304960	2475	2475	2475	2475	0
81	20240228	184300	219304960	2475	2475	2475	2475	0
82	20240228	184200	219304960	2475	2475	2475	2475	0
83	20240228	184100	219304960	2475	2475	2475	2475	0
84	20240228	184000	219304960	2475	2475	2475	2475	0
85	20240228	183900	219304960	2475	2475	2475	2475	0
86	20240228	183800	219304960	2475	2475	2475	2475	0
87	20240228	183700	219304960	2475	2475	2475	2475	0
88	20240228	183600	219304960	2475	2475	2475	2475	0
89	20240228	183500	219304960	2475	2475	2475	2475	0
90	20240228	183400	219304960	2475	2475	2475	2475	0
91	20240228	183300	219304960	2475	2475	2475	2475	0
92	20240228	183200	219304960	2475	2475	2475	2475	4094
93	20240228	183100	219304960	2475	2475	2475	2475	0
94	20240228	183000	219304960	2475	2475	2475	2475	0
95	20240228	182900	219304960	2475	2475	2475	2475	0
96	20240228	182800	219304960	2475	2475	2475	2475	0
97	20240228	182700	219304960	2475	2475	2475	2475	0
98	20240228	182600	219304960	2475	2475	2475	2475	0
99	20240228	182500	219304960	2475	2475	2475	2475	0
100	20240228	182400	219304960	2475	2475	2475	2475	0
101	20240228	182300	219304960	2475	2475	2475	2475	0
102	20240228	182200	219304960	2475	2475	2475	2475	0
103	20240228	182100	219304960	2475	2475	2475	2475	0
104	20240228	182000	219304960	2475	2475	2475	2475	0
105	20240228	181900	219304960	2475	2475	2475	2475	0
106	20240228	181800	219304960	2475	2475	2475	2475	0
107	20240228	181700	219304960	2475	2475	2475	2475	0
108	20240228	181600	219304960	2475	2475	2475	2475	0
109	20240228	181500	219304960	2475	2475	2475	2475	0
110	20240228	181400	219304960	2475	2475	2475	2475	0
111	20240228	181300	219304960	2475	2475	2475	2475	0
112	20240228	181200	219304960	2475	2475	2475	2475	0
113	20240228	181100	219304960	2475	2475	2475	2475	0
114	20240228	181000	219304960	2475	2475	2475	2475	0
115	20240228	180900	219304960	2475	2475	2475	2475	0
116	20240228	180800	219304960	2475	2475	2475	2475	0
117	20240228	180700	219304960	2475	2475	2475	2475	0
118	20240228	180600	219304960	2475	2475	2475	2475	0
119	20240228	180500	219304960	2475	2475	2475	2475	0
120	20240228	180400	219304960	2475	2475	2475	2475	0
121	20240228	180300	219304960	2475	2475	2475	2475	0
122	20240228	180200	219304960	2475	2475	2475	2475	4094
123	20240228	180100	219304960	2475	2475	2475	2475	0
124	20240228	180000	219304960	2475	2475	2475	2475	0
125	20240228	175900	219304960	2475	2475	2475	2475	0
126	20240228	175800	219304960	2475	2475	2475	2475	0
127	20240228	175700	219304960	2475	2475	2475	2475	0
128	20240228	175600	219304960	2475	2475	2475	2475	0
129	20240228	175500	219304960	2475	2475	2475	2475	0
130	20240228	175400	219304960	2475	2475	2475	2475	0
131	20240228	175300	219304960	2475	2475	2475	2475	0
132	20240228	175200	219304960	2475	2475	2475	2475	0
133	20240228	175100	219304960	2475	2475	2475	2475	0
134	20240228	175000	219304960	2475	2475	2475	2475	0
135	20240228	174900	219304960	2475	2475	2475	2475	0
136	20240228	174800	219304960	2475	2475	2475	2475	0
137	20240228	174700	219304960	2475	2475	2475	2475	0
138	20240228	174600	219304960	2475	2475	2475	2475	0
139	20240228	174500	219304960	2475	2475	2475	2475	0
140	20240228	174400	219304960	2475	2475	2475	2475	0
141	20240228	174300	219304960	2475	2475	2475	2475	0
142	20240228	174200	219304960	2475	2475	2475	2475	0
143	20240228	174100	219304960	2475	2475	2475	2475	0
144	20240228	174000	219304960	2475	2475	2475	2475	0
145	20240228	173900	219304960	2475	2475	2475	2475	0
146	20240228	173800	219304960	2475	2475	2475	2475	0
147	20240228	173700	219304960	2475	2475	2475	2475	0
148	20240228	173600	219304960	2475	2475	2475	2475	0
149	20240228	173500	219304960	2475	2475	2475	2475	0
150	20240228	173400	219304960	2475	2475	2475	2475	0
151	20240228	173300	219304960	2475	2475	2475	2475	0
152	20240228	173200	219304960	2475	2475	2475	2475	4094
153	20240228	173100	219304960	2475	2475	2475	2475	0
154	20240228	173000	219304960	2475	2475	2475	2475	0
155	20240228	172900	219304960	2475	2475	2475	2475	0
156	20240228	172800	219304960	2475	2475	2475	2475	0
157	20240228	172700	219304960	2475	2475	2475	2475	0
158	20240228	172600	219304960	2475	2475	2475	2475	0
159	20240228	172500	219304960	2475	2475	2475	2475	0
160	20240228	172400	219304960	2475	2475	2475	2475	0
161	20240228	172300	219304960	2475	2475	2475	2475	0
162	20240228	172200	219304960	2475	2475	2475	2475	0
163	20240228	172100	219304960	2475	2475	2475	2475	0
164	20240228	172000	219304960	2475	2475	2475	2475	0
165	20240228	171900	219304960	2475	2475	2475	2475	0
166	20240228	171800	219304960	2475	2475	2475	2475	0
167	20240228	171700	219304960	2475	2475	2475	2475	0
168	20240228	171600	219304960	2475	2475	2475	2475	0
169	20240228	171500	219304960	2475	2475	2475	2475	0
170	20240228	171400	219304960	2475	2475	2475	2475	0
171	20240228	171300	219304960	2475	2475	2475	2475	0
172	20240228	171200	219304960	2475	2475	2475	2475	0
173	20240228	171100	219304960	2475	2475	2475	2475	0
174	20240228	171000	219304960	2475	2475	2475	2475	0
175	20240228	170900	219304960	2475	2475	2475	2475	0
176	20240228	170800	219304960	2475	2475	2475	2475	0
177	20240228	170700	219304960	2475	2475	2475	2475	0
178	20240228	170600	219304960	2475	2475	2475	2475	0
179	20240228	170500	219304960	2475	2475	2475	2475	0
180	20240228	170400	219304960	2475	2475	2475	2475	0
181	20240228	170300	219304960	2475	2475	2475	2475	0
182	20240228	170200	219304960	2475	2475	2475	2475	4094
183	20240228	170100	219304960	2475	2475	2475	2475	0
184	20240228	170000	219304960	2475	2475	2475	2475	0
185	20240228	165900	219304960	2475	2475	2475	2475	0
186	20240228	165800	219304960	2475	2475	2475	2475	0
187	20240228	165700	219304960	2475	2475	2475	2475	0
188	20240228	165600	219304960	2475	2475	2475	2475	0
189	20240228	165500	219304960	2475	2475	2475	2475	0
190	20240228	165400	219304960	2475	2475	2475	2475	0
191	20240228	165300	219304960	2475	2475	2475	2475	0
192	20240228	165200	219304960	2475	2475	2475	2475	0
193	20240228	165100	219304960	2475	2475	2475	2475	0
194	20240228	165000	219304960	2475	2475	2475	2475	0
195	20240228	164900	219304960	2475	2475	2475	2475	0
196	20240228	164800	219304960	2475	2475	2475	2475	0
197	20240228	164700	219304960	2475	2475	2475	2475	0
198	20240228	164600	219304960	2475	2475	2475	2475	0
199	20240228	164500	219304960	2475	2475	2475	2475	0
200	20240228	164400	219304960	2475	2475	2475	2475	0
201	20240228	164300	219304960	2475	2475	2475	2475	0
202	20240228	164200	219304960	2475	2475	2475	2475	0
203	20240228	164100	219304960	2475	2475	2475	2475	0
204	20240228	164000	219304960	2475	2475	2475	2475	0
205	20240228	163900	219304960	2475	2475	2475	2475	0
206	20240228	163800	219304960	2475	2475	2475	2475	0
207	20240228	163700	219304960	2475	2475	2475	2475	0
208	20240228	163600	219304960	2475	2475	2475	2475	0
209	20240228	163500	219304960	2475	2475	2475	2475	0
210	20240228	163400	219304960	2475	2475	2475	2475	0
211	20240228	163300	219304960	2475	2475	2475	2475	0
212	20240228	163200	219304960	2475	2475	2475	2475	4094
213	20240228	163100	219304960	2475	2475	2475	2475	0
214	20240228	163000	219304960	2475	2475	2475	2475	0
215	20240228	162900	219304960	2475	2475	2475	2475	0
216	20240228	162800	219304960	2475	2475	2475	2475	0
217	20240228	162700	219304960	2475	2475	2475	2475	0
218	20240228	162600	219304960	2475	2475	2475	2475	0
219	20240228	162500	219304960	2475	2475	2475	2475	0
220	20240228	162400	219304960	2475	2475	2475	2475	0
221	20240228	162300	219304960	2475	2475	2475	2475	0
222	20240228	162200	219304960	2475	2475	2475	2475	0
223	20240228	162100	219304960	2475	2475	2475	2475	0
224	20240228	162000	219304960	2475	2475	2475	2475	0
225	20240228	161900	219304960	2475	2475	2475	2475	0
226	20240228	161800	219304960	2475	2475	2475	2475	0
227	20240228	161700	219304960	2475	2475	2475	2475	0
228	20240228	161600	219304960	2475	2475	2475	2475	0
229	20240228	161500	219304960	2475	2475	2475	2475	0
230	20240228	161400	219304960	2475	2475	2475	2475	0
231	20240228	161300	219304960	2475	2475	2475	2475	0
232	20240228	161200	219304960	2475	2475	2475	2475	0
233	20240228	161100	219304960	2475	2475	2475	2475	0
234	20240228	161000	219304960	2475	2475	2475	2475	0
235	20240228	160900	219304960	2475	2475	2475	2475	0
236	20240228	160800	219304960	2475	2475	2475	2475	0
237	20240228	160700	219304960	2475	2475	2475	2475	0
238	20240228	160600	219304960	2475	2475	2475	2475	0
239	20240228	160500	219304960	2475	2475	2475	2475	0
240	20240228	160400	219304960	2475	2475	2475	2475	0
241	20240228	160300	219304960	2475	2475	2475	2475	0
242	20240228	160200	219304960	2475	2475	2475	2475	4094
243	20240228	160100	219304960	2475	2475	2475	2475	0
244	20240228	160000	219304960	2475	2475	2475	2475	0
245	20240228	155900	219304960	2475	2475	2475	2475	0
246	20240228	155800	219304960	2475	2475	2475	2475	0
247	20240228	155700	219304960	2475	2475	2475	2475	0
248	20240228	155600	219304960	2475	2475	2475	2475	0
249	20240228	155500	219304960	2475	2475	2475	2475	0
250	20240228	155400	219304960	2475	2475	2475	2475	0
251	20240228	155300	219304960	2475	2475	2475	2475	0
252	20240228	155200	219304960	2475	2475	2475	2475	0
253	20240228	155100	219304960	2475	2475	2475	2475	0
254	20240228	155000	219304960	2475	2475	2475	2475	0
255	20240228	154900	219304960	2475	2475	2475	2475	0
256	20240228	154800	219304960	2475	2475	2475	2475	0
257	20240228	154700	219304960	2475	2475	2475	2475	0
258	20240228	154600	219304960	2475	2475	2475	2475	0
259	20240228	154500	219304960	2475	2475	2475	2475	0
260	20240228	154400	219304960	2475	2475	2475	2475	0
261	20240228	154300	219304960	2475	2475	2475	2475	0
262	20240228	154200	219304960	2475	2475	2475	2475	0
263	20240228	154100	219304960	2475	2475	2475	2475	0
264	20240228	154000	219304960	2475	2475	2475	2475	0
265	20240228	153900	219304960	2475	2475	2475	2475	0
266	20240228	153800	219304960	2475	2475	2475	2475	0
267	20240228	153700	219304960	2475	2475	2475	2475	0
268	20240228	153600	219304960	2475	2475	2475	2475	0
269	20240228	153500	219304960	2475	2475	2475	2475	0
270	20240228	153400	219304960	2475	2475	2475	2475	0
271	20240228	153300	219304960	2475	2475	2475	2475	0
272	20240228	153200	219304960	2475	2475	2475	2475	4094
273	20240228	153100	219304960	2475	2475	2475	2475	0
274	20240228	153000	219304960	2475	2475	2475	2475	4094
275	20240228	152900	209172310	2475	2475	2475	2475	0
276	20240228	152800	209172310	2475	2475	2475	2475	0
277	20240228	152700	209172310	2475	2475	2475	2475	0
278	20240228	152600	209172310	2475	2475	2475	2475	0
279	20240228	152500	209172310	2475	2475	2475	2475	0
280	20240228	152400	209172310	2475	2475	2475	2475	0
281	20240228	152300	209172310	2475	2475	2475	2475	0
282	20240228	152200	209172310	2475	2475	2475	2475	0
283	20240228	152100	209172310	2475	2475	2475	2475	0
284	20240228	152000	209172310	2475	2475	2475	2475	0
285	20240228	151900	209172310	2475	2480	2480	2475	111
286	20240228	151800	208897550	2480	2480	2480	2475	102
287	20240228	151700	208644925	2480	2480	2480	2480	27
288	20240228	151600	208577965	2480	2480	2480	2480	0
289	20240228	151500	208577965	2480	2480	2480	2480	20
290	20240228	151400	208528365	2475	2485	2485	2475	2
291	20240228	151300	208523405	2490	2490	2490	2490	0
292	20240228	151200	208523405	2490	2490	2490	2490	0
293	20240228	151100	208523405	2490	2490	2490	2490	0
294	20240228	151000	208523405	2490	2490	2490	2490	1
295	20240228	150900	208520915	2490	2480	2490	2475	2028
296	20240228	150800	203481640	2480	2480	2480	2480	1
297	20240228	150700	203479160	2475	2475	2475	2475	89
298	20240228	150600	203258885	2470	2470	2470	2470	0
299	20240228	150500	203258885	2470	2475	2475	2470	490
300	20240228	150400	202046140	2475	2475	2475	2475	341
301	20240228	150300	201202165	2470	2470	2470	2470	0
302	20240228	150200	201202165	2470	2470	2470	2470	0
303	20240228	150100	201202165	2470	2470	2470	2470	4
304	20240228	150000	201192285	2475	2475	2475	2475	3
305	20240228	145900	201184860	2470	2470	2470	2470	0
306	20240228	145800	201184860	2470	2470	2470	2470	365
307	20240228	145700	200283310	2470	2470	2470	2470	40
308	20240228	145600	200184510	2475	2475	2475	2475	0
309	20240228	145500	200184510	2475	2475	2475	2475	0
310	20240228	145400	200184510	2475	2475	2475	2475	0
311	20240228	145300	200184510	2475	2475	2475	2475	0
312	20240228	145200	200184510	2475	2475	2475	2475	0
313	20240228	145100	200184510	2475	2475	2475	2475	0
314	20240228	145000	200184510	2475	2475	2475	2475	0
315	20240228	144900	200184510	2475	2475	2475	2475	0
316	20240228	144800	200184510	2475	2475	2475	2475	39
317	20240228	144700	200087985	2475	2475	2475	2475	0
318	20240228	144600	200087985	2475	2475	2475	2475	0
319	20240228	144500	200087985	2475	2475	2475	2475	0
320	20240228	144400	200087985	2475	2475	2475	2475	1
321	20240228	144300	200085510	2470	2470	2470	2470	0
322	20240228	144200	200085510	2470	2470	2470	2470	0
323	20240228	144100	200085510	2470	2470	2470	2470	0
324	20240228	144000	200085510	2470	2470	2470	2470	1
325	20240228	143900	200083040	2470	2470	2470	2470	0
326	20240228	143800	200083040	2470	2470	2470	2470	0
327	20240228	143700	200083040	2470	2475	2475	2470	874
328	20240228	143600	197922150	2475	2475	2475	2475	0
329	20240228	143500	197922150	2475	2475	2475	2475	0
330	20240228	143400	197922150	2475	2475	2475	2475	1
331	20240228	143300	197919675	2475	2475	2475	2475	0
332	20240228	143200	197919675	2475	2475	2475	2475	1
333	20240228	143100	197917200	2470	2470	2470	2470	0
334	20240228	143000	197917200	2470	2470	2470	2470	0
335	20240228	142900	197917200	2470	2470	2470	2470	0
336	20240228	142800	197917200	2470	2470	2470	2470	0
337	20240228	142700	197917200	2470	2470	2470	2470	0
338	20240228	142600	197917200	2470	2470	2470	2470	33
339	20240228	142500	197835690	2465	2470	2470	2465	3500
340	20240228	142400	189195690	2470	2470	2470	2470	0
341	20240228	142300	189195690	2470	2470	2470	2470	1000
342	20240228	142200	186725690	2485	2485	2485	2485	1
343	20240228	142100	186723205	2490	2490	2490	2490	0
344	20240228	142000	186723205	2490	2490	2490	2490	0
345	20240228	141900	186723205	2490	2490	2490	2490	0
346	20240228	141800	186723205	2490	2480	2490	2480	517
347	20240228	141700	185435935	2475	2475	2475	2475	0
348	20240228	141600	185435935	2475	2470	2475	2470	8642
349	20240228	141500	164089670	2470	2470	2470	2470	22
350	20240228	141400	164035330	2475	2475	2475	2470	3110
351	20240228	141300	156353080	2475	2475	2475	2475	0
352	20240228	141200	156353080	2475	2475	2475	2475	100
353	20240228	141100	156105580	2475	2475	2475	2475	0
354	20240228	141000	156105580	2475	2475	2475	2475	502
355	20240228	140900	154863130	2475	2475	2475	2475	997
356	20240228	140800	152395555	2475	2475	2475	2475	0
357	20240228	140700	152395555	2475	2475	2475	2475	21
358	20240228	140600	152343580	2475	2475	2475	2475	0
359	20240228	140500	152343580	2475	2480	2480	2475	4848
360	20240228	140400	140341970	2480	2480	2480	2480	0
361	20240228	140300	140341970	2480	2480	2480	2480	0
362	20240228	140200	140341970	2480	2480	2480	2480	0
363	20240228	140100	140341970	2480	2480	2480	2480	0
364	20240228	140000	140341970	2480	2480	2480	2480	30
365	20240228	135900	140267570	2480	2480	2480	2480	50
366	20240228	135800	140143570	2480	2480	2480	2480	329
367	20240228	135700	139327650	2480	2480	2480	2480	0
368	20240228	135600	139327650	2480	2480	2480	2480	0
369	20240228	135500	139327650	2480	2485	2485	2480	300
370	20240228	135400	138583600	2485	2485	2485	2485	0
371	20240228	135300	138583600	2485	2485	2485	2485	0
372	20240228	135200	138583600	2485	2485	2485	2485	0
373	20240228	135100	138583600	2485	2485	2485	2485	0
374	20240228	135000	138583600	2485	2485	2485	2485	0
375	20240228	134900	138583600	2485	2485	2485	2485	0
376	20240228	134800	138583600	2485	2480	2485	2480	55
377	20240228	134700	138447180	2480	2480	2480	2480	0
378	20240228	134600	138447180	2480	2480	2480	2480	0
379	20240228	134500	138447180	2480	2480	2480	2480	0
380	20240228	134400	138447180	2480	2480	2480	2480	0
381	20240228	134300	138447180	2480	2480	2480	2480	15
382	20240228	134200	138409980	2480	2480	2480	2480	15
383	20240228	134100	138372780	2485	2480	2485	2480	20
384	20240228	134000	138323170	2475	2475	2475	2475	50
385	20240228	133900	138199420	2475	2475	2475	2475	83
386	20240228	133800	137993995	2475	2475	2475	2475	127
387	20240228	133700	137679670	2475	2475	2475	2475	0
388	20240228	133600	137679670	2475	2475	2475	2475	0
389	20240228	133500	137679670	2475	2475	2475	2475	0
390	20240228	133400	137679670	2475	2475	2475	2475	0
391	20240228	133300	137679670	2475	2475	2475	2475	100
392	20240228	133200	137432170	2480	2480	2480	2480	0
393	20240228	133100	137432170	2480	2480	2480	2480	0
394	20240228	133000	137432170	2480	2480	2480	2480	0
395	20240228	132900	137432170	2480	2480	2480	2480	613
396	20240228	132800	135911930	2480	2480	2480	2480	0
397	20240228	132700	135911930	2480	2480	2480	2480	100
398	20240228	132600	135663930	2480	2480	2480	2480	0
399	20240228	132500	135663930	2480	2480	2480	2480	0
400	20240228	132400	135663930	2480	2480	2480	2480	0
401	20240228	132300	135663930	2480	2480	2480	2480	1
402	20240228	132200	135661450	2480	2480	2480	2480	0
403	20240228	132100	135661450	2480	2480	2480	2480	0
404	20240228	132000	135661450	2480	2480	2480	2480	2000
405	20240228	131900	130701450	2480	2480	2480	2480	0
406	20240228	131800	130701450	2480	2480	2480	2480	0
407	20240228	131700	130701450	2480	2480	2480	2480	0
408	20240228	131600	130701450	2480	2480	2480	2480	1
409	20240228	131500	130698970	2480	2480	2480	2480	0
410	20240228	131400	130698970	2480	2480	2480	2480	375
411	20240228	131300	129768970	2480	2480	2480	2480	0
412	20240228	131200	129768970	2480	2480	2480	2480	0
413	20240228	131100	129768970	2480	2480	2480	2480	0
414	20240228	131000	129768970	2480	2480	2480	2480	0
415	20240228	130900	129768970	2480	2480	2480	2480	0
416	20240228	130800	129768970	2480	2480	2480	2480	0
417	20240228	130700	129768970	2480	2480	2480	2480	0
418	20240228	130600	129768970	2480	2480	2480	2480	0
419	20240228	130500	129768970	2480	2480	2480	2480	0
420	20240228	130400	129768970	2480	2480	2480	2480	100
421	20240228	130300	129520970	2480	2480	2480	2480	0
422	20240228	130200	129520970	2480	2490	2490	2480	93
423	20240228	130100	129290170	2480	2490	2490	2480	310
424	20240228	130000	128520720	2490	2490	2490	2490	0
425	20240228	125900	128520720	2490	2490	2490	2490	10
426	20240228	125800	128495820	2490	2490	2490	2490	0
427	20240228	125700	128495820	2490	2490	2490	2490	0
428	20240228	125600	128495820	2490	2490	2490	2490	0
429	20240228	125500	128495820	2490	2485	2490	2480	505
430	20240228	125400	127243085	2485	2485	2485	2485	454
431	20240228	125300	126114895	2490	2490	2490	2490	61
432	20240228	125200	125963005	2490	2490	2490	2490	0
433	20240228	125100	125963005	2490	2490	2490	2490	0
434	20240228	125000	125963005	2490	2490	2490	2490	0
435	20240228	124900	125963005	2490	2490	2490	2490	1
436	20240228	124800	125960515	2495	2495	2495	2495	0
437	20240228	124700	125960515	2495	2490	2495	2490	41
438	20240228	124600	125858420	2495	2495	2495	2495	0
439	20240228	124500	125858420	2495	2490	2495	2490	401
440	20240228	124400	124859925	2495	2495	2495	2495	0
441	20240228	124300	124859925	2495	2495	2495	2495	0
442	20240228	124200	124859925	2495	2495	2495	2495	0
443	20240228	124100	124859925	2495	2495	2495	2495	0
444	20240228	124000	124859925	2495	2495	2495	2495	160
445	20240228	123900	124460725	2495	2495	2495	2490	403
446	20240228	123800	123457245	2490	2490	2495	2490	1317
447	20240228	123700	120177910	2495	2490	2495	2490	889
448	20240228	123600	117964290	2490	2490	2490	2490	600
449	20240228	123500	116470290	2490	2490	2490	2490	1
450	20240228	123400	116467800	2485	2490	2490	2485	38
451	20240228	123300	116373215	2490	2490	2490	2490	32
452	20240228	123200	116293535	2490	2490	2490	2490	0
453	20240228	123100	116293535	2490	2490	2490	2490	14
454	20240228	123000	116258675	2490	2490	2490	2490	0
455	20240228	122900	116258675	2490	2490	2490	2490	2
456	20240228	122800	116253695	2490	2490	2490	2490	0
457	20240228	122700	116253695	2490	2490	2490	2490	0
458	20240228	122600	116253695	2490	2490	2490	2490	4
459	20240228	122500	116243735	2490	2490	2490	2490	5
460	20240228	122400	116231285	2490	2490	2490	2490	1
461	20240228	122300	116228795	2490	2490	2490	2490	0
462	20240228	122200	116228795	2490	2490	2490	2490	2
463	20240228	122100	116223815	2490	2490	2490	2490	0
464	20240228	122000	116223815	2490	2490	2490	2490	1
465	20240228	121900	116221325	2485	2485	2485	2485	250
466	20240228	121800	115600075	2485	2485	2485	2485	0
467	20240228	121700	115600075	2485	2485	2485	2485	0
468	20240228	121600	115600075	2485	2485	2485	2485	0
469	20240228	121500	115600075	2485	2485	2485	2485	1390
470	20240228	121400	112145925	2485	2485	2485	2485	1
471	20240228	121300	112143440	2485	2485	2485	2485	10
472	20240228	121200	112118590	2490	2490	2490	2490	0
473	20240228	121100	112118590	2490	2490	2490	2490	0
474	20240228	121000	112118590	2490	2490	2490	2490	0
475	20240228	120900	112118590	2490	2490	2490	2490	0
476	20240228	120800	112118590	2490	2490	2490	2490	0
477	20240228	120700	112118590	2490	2490	2490	2490	0
478	20240228	120600	112118590	2490	2490	2490	2490	2
479	20240228	120500	112113610	2485	2485	2485	2485	0
480	20240228	120400	112113610	2485	2485	2485	2485	1
481	20240228	120300	112111125	2485	2485	2485	2485	3
482	20240228	120200	112103670	2485	2485	2485	2485	0
483	20240228	120100	112103670	2485	2485	2485	2485	0
484	20240228	120000	112103670	2485	2485	2485	2485	1209
485	20240228	115900	109099305	2485	2485	2485	2485	0
486	20240228	115800	109099305	2485	2485	2485	2485	0
487	20240228	115700	109099305	2485	2485	2485	2485	1999
488	20240228	115600	104131790	2485	2485	2485	2485	0
489	20240228	115500	104131790	2485	2485	2485	2485	0
490	20240228	115400	104131790	2485	2485	2485	2485	0
491	20240228	115300	104131790	2485	2485	2485	2485	4
492	20240228	115200	104121850	2485	2485	2485	2485	0
493	20240228	115100	104121850	2485	2485	2485	2485	0
494	20240228	115000	104121850	2485	2485	2485	2485	0
495	20240228	114900	104121850	2485	2485	2485	2485	0
496	20240228	114800	104121850	2485	2485	2485	2485	0
497	20240228	114700	104121850	2485	2485	2485	2485	0
498	20240228	114600	104121850	2485	2485	2485	2485	0
499	20240228	114500	104121850	2485	2485	2485	2485	0
500	20240228	114400	104121850	2485	2485	2485	2485	0
501	20240228	114300	104121850	2485	2485	2485	2485	0
502	20240228	114200	104121850	2485	2485	2485	2485	0
503	20240228	114100	104121850	2485	2485	2485	2485	0
504	20240228	114000	104121850	2485	2485	2485	2485	0
505	20240228	113900	104121850	2485	2485	2485	2485	0
506	20240228	113800	104121850	2485	2485	2485	2485	300
507	20240228	113700	103376350	2485	2485	2485	2485	0
508	20240228	113600	103376350	2485	2485	2485	2485	0
509	20240228	113500	103376350	2485	2485	2485	2485	0
510	20240228	113400	103376350	2485	2485	2485	2485	0
511	20240228	113300	103376350	2485	2485	2485	2485	0
512	20240228	113200	103376350	2485	2485	2485	2485	0
513	20240228	113100	103376350	2485	2485	2485	2485	0
514	20240228	113000	103376350	2485	2485	2485	2485	1000
515	20240228	112900	100891350	2490	2490	2490	2490	0
516	20240228	112800	100891350	2490	2490	2490	2490	0
517	20240228	112700	100891350	2490	2490	2490	2490	0
518	20240228	112600	100891350	2490	2490	2490	2490	0
519	20240228	112500	100891350	2490	2490	2490	2490	0
520	20240228	112400	100891350	2490	2490	2490	2490	0
521	20240228	112300	100891350	2490	2490	2490	2490	0
522	20240228	112200	100891350	2490	2490	2490	2490	0
523	20240228	112100	100891350	2490	2490	2490	2490	0
524	20240228	112000	100891350	2490	2490	2490	2490	0
525	20240228	111900	100891350	2490	2490	2490	2490	2
526	20240228	111800	100886370	2490	2490	2490	2490	20
527	20240228	111700	100836570	2490	2490	2490	2490	1500
528	20240228	111600	97101570	2480	2480	2480	2480	2
529	20240228	111500	97096610	2480	2480	2480	2480	0
530	20240228	111400	97096610	2480	2480	2480	2480	298
531	20240228	111300	96357570	2480	2480	2480	2480	0
532	20240228	111200	96357570	2480	2485	2485	2480	200
533	20240228	111100	95861540	2485	2485	2485	2485	0
534	20240228	111000	95861540	2485	2485	2485	2485	0
535	20240228	110900	95861540	2485	2485	2485	2485	0
536	20240228	110800	95861540	2485	2485	2485	2485	0
537	20240228	110700	95861540	2485	2485	2485	2485	0
538	20240228	110600	95861540	2485	2485	2485	2485	22
539	20240228	110500	95806870	2485	2485	2485	2485	0
540	20240228	110400	95806870	2485	2485	2485	2485	1
541	20240228	110300	95804385	2485	2485	2485	2485	1685
542	20240228	110200	91617160	2485	2485	2485	2485	0
543	20240228	110100	91617160	2485	2485	2485	2485	0
544	20240228	110000	91617160	2485	2485	2485	2485	1300
545	20240228	105900	88386660	2485	2485	2485	2485	0
546	20240228	105800	88386660	2485	2485	2485	2485	1
547	20240228	105700	88384175	2485	2485	2485	2485	451
548	20240228	105600	87263440	2490	2490	2490	2490	0
549	20240228	105500	87263440	2490	2490	2490	2490	0
550	20240228	105400	87263440	2490	2490	2490	2490	0
551	20240228	105300	87263440	2490	2490	2490	2490	0
552	20240228	105200	87263440	2490	2490	2490	2490	0
553	20240228	105100	87263440	2490	2490	2490	2490	55
554	20240228	105000	87126490	2490	2490	2490	2490	0
555	20240228	104900	87126490	2490	2490	2490	2490	0
556	20240228	104800	87126490	2490	2490	2490	2490	600
557	20240228	104700	85632490	2490	2490	2490	2490	4
558	20240228	104600	85622530	2490	2490	2490	2490	0
559	20240228	104500	85622530	2490	2495	2495	2490	559
560	20240228	104400	84228620	2495	2495	2495	2495	20
561	20240228	104300	84178720	2495	2495	2495	2495	200
562	20240228	104200	83679720	2495	2495	2495	2495	500
563	20240228	104100	82432220	2490	2490	2490	2490	0
564	20240228	104000	82432220	2490	2490	2490	2490	1000
565	20240228	103900	79942220	2490	2490	2490	2490	1
566	20240228	103800	79939730	2490	2490	2490	2490	2
567	20240228	103700	79934750	2490	2490	2490	2490	0
568	20240228	103600	79934750	2490	2490	2490	2490	43
569	20240228	103500	79827680	2490	2490	2490	2490	20
570	20240228	103400	79777880	2490	2490	2490	2485	48
571	20240228	103300	79658410	2490	2490	2490	2490	5
572	20240228	103200	79645960	2485	2490	2490	2485	1128
573	20240228	103100	76842380	2490	2490	2490	2490	304
574	20240228	103000	76085420	2490	2490	2490	2490	405
575	20240228	102900	75076970	2490	2490	2490	2490	0
576	20240228	102800	75076970	2490	2490	2490	2490	1332
577	20240228	102700	71760290	2495	2495	2495	2495	0
578	20240228	102600	71760290	2495	2495	2495	2495	0
579	20240228	102500	71760290	2495	2495	2495	2495	0
580	20240228	102400	71760290	2495	2495	2495	2495	0
581	20240228	102300	71760290	2495	2495	2495	2495	0
582	20240228	102200	71760290	2495	2490	2495	2490	200
583	20240228	102100	71261795	2490	2490	2490	2490	0
584	20240228	102000	71261795	2490	2490	2490	2490	0
585	20240228	101900	71261795	2490	2490	2490	2490	0
586	20240228	101800	71261795	2490	2490	2490	2490	6300
587	20240228	101700	55574795	2495	2495	2495	2495	0
588	20240228	101600	55574795	2495	2495	2495	2495	0
589	20240228	101500	55574795	2495	2495	2495	2495	1776
590	20240228	101400	51143675	2495	2495	2495	2495	726
591	20240228	101300	49332305	2500	2500	2500	2500	1002
592	20240228	101200	46827305	2500	2500	2500	2500	2000
593	20240228	101100	41827305	2500	2500	2500	2500	1
594	20240228	101000	41824805	2495	2495	2495	2495	1003
595	20240228	100900	39322320	2495	2495	2495	2495	0
596	20240228	100800	39322320	2495	2495	2500	2495	2500
597	20240228	100700	33084250	2495	2495	2495	2495	20
598	20240228	100600	33034350	2500	2500	2500	2500	100
599	20240228	100500	32784350	2500	2490	2500	2490	2735
600	20240228	100400	25971635	2490	2490	2490	2490	3463
601	20240228	100300	17348765	2485	2485	2485	2485	211
602	20240228	100200	16824430	2480	2480	2480	2480	528
603	20240228	100100	15514990	2480	2480	2480	2480	9
604	20240228	100000	15492670	2480	2480	2480	2480	1
605	20240228	095900	15490190	2480	2480	2480	2480	0
606	20240228	095800	15490190	2480	2480	2480	2480	40
607	20240228	095700	15390990	2485	2485	2485	2485	0
608	20240228	095600	15390990	2485	2485	2485	2485	60
609	20240228	095500	15241890	2485	2485	2485	2485	1
610	20240228	095400	15239405	2490	2490	2490	2490	0
611	20240228	095300	15239405	2490	2490	2490	2490	0
612	20240228	095200	15239405	2490	2485	2490	2485	10
613	20240228	095100	15214510	2490	2490	2490	2490	0
614	20240228	095000	15214510	2490	2480	2490	2480	10
615	20240228	094900	15189680	2480	2480	2480	2480	0
616	20240228	094800	15189680	2480	2480	2480	2480	0
617	20240228	094700	15189680	2480	2485	2485	2480	103
618	20240228	094600	14934235	2485	2485	2485	2485	2
619	20240228	094500	14929265	2490	2490	2490	2490	10
620	20240228	094400	14904365	2490	2490	2490	2490	0
621	20240228	094300	14904365	2490	2490	2490	2490	1
622	20240228	094200	14901875	2490	2485	2490	2480	292
623	20240228	094100	14176515	2485	2485	2485	2485	20
624	20240228	094000	14126815	2485	2485	2485	2485	202
625	20240228	093900	13624845	2485	2485	2485	2485	0
626	20240228	093800	13624845	2485	2485	2485	2485	1
627	20240228	093700	13622360	2485	2480	2485	2480	83
628	20240228	093600	13416515	2480	2480	2480	2480	203
629	20240228	093500	12913075	2480	2480	2480	2480	23
630	20240228	093400	12856035	2480	2480	2480	2480	22
631	20240228	093300	12801475	2480	2480	2480	2480	30
632	20240228	093200	12727075	2480	2480	2480	2480	53
633	20240228	093100	12595635	2480	2480	2480	2470	169
634	20240228	093000	12177715	2480	2470	2480	2470	4
635	20240228	092900	12167805	2470	2470	2470	2470	1
636	20240228	092800	12165335	2465	2480	2480	2465	1121
637	20240228	092700	9397045	2480	2480	2480	2480	50
638	20240228	092600	9273045	2480	2480	2480	2480	50
639	20240228	092500	9149045	2475	2475	2475	2475	20
640	20240228	092400	9099545	2475	2480	2480	2475	181
641	20240228	092300	8651515	2485	2485	2485	2485	0
642	20240228	092200	8651515	2485	2485	2485	2485	100
643	20240228	092100	8403015	2485	2485	2485	2485	3
644	20240228	092000	8395560	2480	2480	2480	2480	4
645	20240228	091900	8385640	2480	2480	2480	2480	46
646	20240228	091800	8271560	2485	2485	2485	2485	526
647	20240228	091700	6964450	2485	2485	2485	2480	811
648	20240228	091600	4949135	2485	2485	2485	2485	0
649	20240228	091500	4949135	2485	2475	2485	2475	2
650	20240228	091400	4944175	2475	2475	2475	2475	74
651	20240228	091300	4761025	2475	2470	2475	2460	154
652	20240228	091200	4381345	2475	2475	2475	2475	45
653	20240228	091100	4269970	2480	2480	2480	2480	1
654	20240228	091000	4267490	2480	2480	2480	2480	154
655	20240228	090900	3885570	2475	2480	2480	2475	36
656	20240228	090800	3796420	2485	2485	2485	2485	195
657	20240228	090700	3311845	2490	2485	2490	2485	211
658	20240228	090600	2786685	2485	2485	2485	2485	300
659	20240228	090500	2041185	2480	2480	2480	2480	0
660	20240228	090400	2041185	2480	2480	2480	2480	530
661	20240228	090300	726785	2480	2480	2480	2480	0
662	20240228	090200	726785	2480	2480	2480	2480	0
663	20240228	090100	726785	2480	2480	2480	2480	69
664	20240228	090000	555665	2480	2480	2485	2480	224