KissMeData/013120/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	185700	197870295	2995	2995	2995	2995	2072
3	20240229	185600	197870295	2995	2995	2995	2995	0
4	20240229	185500	197870295	2995	2995	2995	2995	0
5	20240229	185400	197870295	2995	2995	2995	2995	0
6	20240229	185300	197870295	2995	2995	2995	2995	0
7	20240229	185200	197870295	2995	2995	2995	2995	0
8	20240229	185100	197870295	2995	2995	2995	2995	0
9	20240229	185000	197870295	2995	2995	2995	2995	0
10	20240229	184900	197870295	2995	2995	2995	2995	0
11	20240229	184800	197870295	2995	2995	2995	2995	0
12	20240229	184700	197870295	2995	2995	2995	2995	0
13	20240229	184600	197870295	2995	2995	2995	2995	0
14	20240229	184500	197870295	2995	2995	2995	2995	0
15	20240229	184400	197870295	2995	2995	2995	2995	0
16	20240229	184300	197870295	2995	2995	2995	2995	0
17	20240229	184200	197870295	2995	2995	2995	2995	0
18	20240229	184100	197870295	2995	2995	2995	2995	0
19	20240229	184000	197870295	2995	2995	2995	2995	0
20	20240229	183900	197870295	2995	2995	2995	2995	0
21	20240229	183800	197870295	2995	2995	2995	2995	0
22	20240229	183700	197870295	2995	2995	2995	2995	0
23	20240229	183600	197870295	2995	2995	2995	2995	0
24	20240229	183500	197870295	2995	2995	2995	2995	0
25	20240229	183400	197870295	2995	2995	2995	2995	0
26	20240229	183300	197870295	2995	2995	2995	2995	0
27	20240229	183200	197870295	2995	2995	2995	2995	0
28	20240229	183100	197870295	2995	2995	2995	2995	0
29	20240229	183000	197870295	2995	2995	2995	2995	0
30	20240229	182900	197870295	2995	2995	2995	2995	0
31	20240229	182800	197870295	2995	2995	2995	2995	0
32	20240229	182700	197870295	2995	2995	2995	2995	2072
33	20240229	182600	197870295	2995	2995	2995	2995	0
34	20240229	182500	197870295	2995	2995	2995	2995	0
35	20240229	182400	197870295	2995	2995	2995	2995	0
36	20240229	182300	197870295	2995	2995	2995	2995	0
37	20240229	182200	197870295	2995	2995	2995	2995	0
38	20240229	182100	197870295	2995	2995	2995	2995	0
39	20240229	182000	197870295	2995	2995	2995	2995	0
40	20240229	181900	197870295	2995	2995	2995	2995	0
41	20240229	181800	197870295	2995	2995	2995	2995	0
42	20240229	181700	197870295	2995	2995	2995	2995	0
43	20240229	181600	197870295	2995	2995	2995	2995	0
44	20240229	181500	197870295	2995	2995	2995	2995	0
45	20240229	181400	197870295	2995	2995	2995	2995	0
46	20240229	181300	197870295	2995	2995	2995	2995	0
47	20240229	181200	197870295	2995	2995	2995	2995	0
48	20240229	181100	197870295	2995	2995	2995	2995	0
49	20240229	181000	197870295	2995	2995	2995	2995	0
50	20240229	180900	197870295	2995	2995	2995	2995	0
51	20240229	180800	197870295	2995	2995	2995	2995	0
52	20240229	180700	197870295	2995	2995	2995	2995	0
53	20240229	180600	197870295	2995	2995	2995	2995	0
54	20240229	180500	197870295	2995	2995	2995	2995	0
55	20240229	180400	197870295	2995	2995	2995	2995	0
56	20240229	180300	197870295	2995	2995	2995	2995	0
57	20240229	180200	197870295	2995	2995	2995	2995	0
58	20240229	180100	197870295	2995	2995	2995	2995	0
59	20240229	180000	197870295	2995	2995	2995	2995	0
60	20240229	175900	197870295	2995	2995	2995	2995	0
61	20240229	175800	197870295	2995	2995	2995	2995	0
62	20240229	175700	197870295	2995	2995	2995	2995	2072
63	20240229	175600	197870295	2995	2995	2995	2995	0
64	20240229	175500	197870295	2995	2995	2995	2995	0
65	20240229	175400	197870295	2995	2995	2995	2995	0
66	20240229	175300	197870295	2995	2995	2995	2995	0
67	20240229	175200	197870295	2995	2995	2995	2995	0
68	20240229	175100	197870295	2995	2995	2995	2995	0
69	20240229	175000	197870295	2995	2995	2995	2995	0
70	20240229	174900	197870295	2995	2995	2995	2995	0
71	20240229	174800	197870295	2995	2995	2995	2995	0
72	20240229	174700	197870295	2995	2995	2995	2995	0
73	20240229	174600	197870295	2995	2995	2995	2995	0
74	20240229	174500	197870295	2995	2995	2995	2995	0
75	20240229	174400	197870295	2995	2995	2995	2995	0
76	20240229	174300	197870295	2995	2995	2995	2995	0
77	20240229	174200	197870295	2995	2995	2995	2995	0
78	20240229	174100	197870295	2995	2995	2995	2995	0
79	20240229	174000	197870295	2995	2995	2995	2995	0
80	20240229	173900	197870295	2995	2995	2995	2995	0
81	20240229	173800	197870295	2995	2995	2995	2995	0
82	20240229	173700	197870295	2995	2995	2995	2995	0
83	20240229	173600	197870295	2995	2995	2995	2995	0
84	20240229	173500	197870295	2995	2995	2995	2995	0
85	20240229	173400	197870295	2995	2995	2995	2995	0
86	20240229	173300	197870295	2995	2995	2995	2995	0
87	20240229	173200	197870295	2995	2995	2995	2995	0
88	20240229	173100	197870295	2995	2995	2995	2995	0
89	20240229	173000	197870295	2995	2995	2995	2995	0
90	20240229	172900	197870295	2995	2995	2995	2995	0
91	20240229	172800	197870295	2995	2995	2995	2995	0
92	20240229	172700	197870295	2995	2995	2995	2995	2072
93	20240229	172600	197870295	2995	2995	2995	2995	0
94	20240229	172500	197870295	2995	2995	2995	2995	0
95	20240229	172400	197870295	2995	2995	2995	2995	0
96	20240229	172300	197870295	2995	2995	2995	2995	0
97	20240229	172200	197870295	2995	2995	2995	2995	0
98	20240229	172100	197870295	2995	2995	2995	2995	0
99	20240229	172000	197870295	2995	2995	2995	2995	0
100	20240229	171900	197870295	2995	2995	2995	2995	0
101	20240229	171800	197870295	2995	2995	2995	2995	0
102	20240229	171700	197870295	2995	2995	2995	2995	0
103	20240229	171600	197870295	2995	2995	2995	2995	0
104	20240229	171500	197870295	2995	2995	2995	2995	0
105	20240229	171400	197870295	2995	2995	2995	2995	0
106	20240229	171300	197870295	2995	2995	2995	2995	0
107	20240229	171200	197870295	2995	2995	2995	2995	0
108	20240229	171100	197870295	2995	2995	2995	2995	0
109	20240229	171000	197870295	2995	2995	2995	2995	0
110	20240229	170900	197870295	2995	2995	2995	2995	0
111	20240229	170800	197870295	2995	2995	2995	2995	0
112	20240229	170700	197870295	2995	2995	2995	2995	0
113	20240229	170600	197870295	2995	2995	2995	2995	0
114	20240229	170500	197870295	2995	2995	2995	2995	0
115	20240229	170400	197870295	2995	2995	2995	2995	0
116	20240229	170300	197870295	2995	2995	2995	2995	0
117	20240229	170200	197870295	2995	2995	2995	2995	0
118	20240229	170100	197870295	2995	2995	2995	2995	0
119	20240229	170000	197870295	2995	2995	2995	2995	0
120	20240229	165900	197870295	2995	2995	2995	2995	0
121	20240229	165800	197870295	2995	2995	2995	2995	0
122	20240229	165700	197870295	2995	2995	2995	2995	2072
123	20240229	165600	197870295	2995	2995	2995	2995	0
124	20240229	165500	197870295	2995	2995	2995	2995	0
125	20240229	165400	197870295	2995	2995	2995	2995	0
126	20240229	165300	197870295	2995	2995	2995	2995	0
127	20240229	165200	197870295	2995	2995	2995	2995	0
128	20240229	165100	197870295	2995	2995	2995	2995	0
129	20240229	165000	197870295	2995	2995	2995	2995	0
130	20240229	164900	197870295	2995	2995	2995	2995	0
131	20240229	164800	197870295	2995	2995	2995	2995	0
132	20240229	164700	197870295	2995	2995	2995	2995	0
133	20240229	164600	197870295	2995	2995	2995	2995	0
134	20240229	164500	197870295	2995	2995	2995	2995	0
135	20240229	164400	197870295	2995	2995	2995	2995	0
136	20240229	164300	197870295	2995	2995	2995	2995	0
137	20240229	164200	197870295	2995	2995	2995	2995	0
138	20240229	164100	197870295	2995	2995	2995	2995	0
139	20240229	164000	197870295	2995	2995	2995	2995	0
140	20240229	163900	197870295	2995	2995	2995	2995	0
141	20240229	163800	197870295	2995	2995	2995	2995	0
142	20240229	163700	197870295	2995	2995	2995	2995	0
143	20240229	163600	197870295	2995	2995	2995	2995	0
144	20240229	163500	197870295	2995	2995	2995	2995	0
145	20240229	163400	197870295	2995	2995	2995	2995	0
146	20240229	163300	197870295	2995	2995	2995	2995	0
147	20240229	163200	197870295	2995	2995	2995	2995	0
148	20240229	163100	197870295	2995	2995	2995	2995	0
149	20240229	163000	197870295	2995	2995	2995	2995	0
150	20240229	162900	197870295	2995	2995	2995	2995	0
151	20240229	162800	197870295	2995	2995	2995	2995	0
152	20240229	162700	197870295	2995	2995	2995	2995	2072
153	20240229	162600	197870295	2995	2995	2995	2995	0
154	20240229	162500	197870295	2995	2995	2995	2995	0
155	20240229	162400	197870295	2995	2995	2995	2995	0
156	20240229	162300	197870295	2995	2995	2995	2995	0
157	20240229	162200	197870295	2995	2995	2995	2995	0
158	20240229	162100	197870295	2995	2995	2995	2995	0
159	20240229	162000	197870295	2995	2995	2995	2995	0
160	20240229	161900	197870295	2995	2995	2995	2995	0
161	20240229	161800	197870295	2995	2995	2995	2995	0
162	20240229	161700	197870295	2995	2995	2995	2995	0
163	20240229	161600	197870295	2995	2995	2995	2995	0
164	20240229	161500	197870295	2995	2995	2995	2995	0
165	20240229	161400	197870295	2995	2995	2995	2995	0
166	20240229	161300	197870295	2995	2995	2995	2995	0
167	20240229	161200	197870295	2995	2995	2995	2995	0
168	20240229	161100	197870295	2995	2995	2995	2995	0
169	20240229	161000	197870295	2995	2995	2995	2995	0
170	20240229	160900	197870295	2995	2995	2995	2995	0
171	20240229	160800	197870295	2995	2995	2995	2995	0
172	20240229	160700	197870295	2995	2995	2995	2995	0
173	20240229	160600	197870295	2995	2995	2995	2995	0
174	20240229	160500	197870295	2995	2995	2995	2995	0
175	20240229	160400	197870295	2995	2995	2995	2995	0
176	20240229	160300	197870295	2995	2995	2995	2995	0
177	20240229	160200	197870295	2995	2995	2995	2995	0
178	20240229	160100	197870295	2995	2995	2995	2995	0
179	20240229	160000	197870295	2995	2995	2995	2995	0
180	20240229	155900	197870295	2995	2995	2995	2995	0
181	20240229	155800	197870295	2995	2995	2995	2995	0
182	20240229	155700	197870295	2995	2995	2995	2995	2072
183	20240229	155600	197870295	2995	2995	2995	2995	0
184	20240229	155500	197870295	2995	2995	2995	2995	0
185	20240229	155400	197870295	2995	2995	2995	2995	0
186	20240229	155300	197870295	2995	2995	2995	2995	0
187	20240229	155200	197870295	2995	2995	2995	2995	0
188	20240229	155100	197870295	2995	2995	2995	2995	0
189	20240229	155000	197870295	2995	2995	2995	2995	0
190	20240229	154900	197870295	2995	2995	2995	2995	0
191	20240229	154800	197870295	2995	2995	2995	2995	0
192	20240229	154700	197870295	2995	2995	2995	2995	0
193	20240229	154600	197870295	2995	2995	2995	2995	0
194	20240229	154500	197870295	2995	2995	2995	2995	0
195	20240229	154400	197870295	2995	2995	2995	2995	0
196	20240229	154300	197870295	2995	2995	2995	2995	0
197	20240229	154200	197870295	2995	2995	2995	2995	0
198	20240229	154100	197870295	2995	2995	2995	2995	0
199	20240229	154000	197870295	2995	2995	2995	2995	0
200	20240229	153900	197870295	2995	2995	2995	2995	0
201	20240229	153800	197870295	2995	2995	2995	2995	0
202	20240229	153700	197870295	2995	2995	2995	2995	0
203	20240229	153600	197870295	2995	2995	2995	2995	0
204	20240229	153500	197870295	2995	2995	2995	2995	0
205	20240229	153400	197870295	2995	2995	2995	2995	0
206	20240229	153300	197870295	2995	2995	2995	2995	0
207	20240229	153200	197870295	2995	2995	2995	2995	0
208	20240229	153100	197870295	2995	2995	2995	2995	0
209	20240229	153000	197870295	2995	2995	2995	2995	2072
210	20240229	152900	191664655	2980	2980	2980	2980	0
211	20240229	152800	191664655	2980	2980	2980	2980	0
212	20240229	152700	191664655	2980	2980	2980	2980	0
213	20240229	152600	191664655	2980	2980	2980	2980	0
214	20240229	152500	191664655	2980	2980	2980	2980	0
215	20240229	152400	191664655	2980	2980	2980	2980	0
216	20240229	152300	191664655	2980	2980	2980	2980	0
217	20240229	152200	191664655	2980	2980	2980	2980	0
218	20240229	152100	191664655	2980	2980	2980	2980	0
219	20240229	152000	191664655	2980	2980	2980	2980	0
220	20240229	151900	191664655	2980	2985	2985	2980	501
221	20240229	151800	190171670	2995	2995	2995	2995	0
222	20240229	151700	190171670	2995	2995	2995	2995	300
223	20240229	151600	189273170	2995	2990	2995	2990	688
224	20240229	151500	187215110	2990	2990	2990	2990	0
225	20240229	151400	187215110	2990	2990	2990	2990	335
226	20240229	151300	186213460	2990	2990	2990	2990	51
227	20240229	151200	186060970	2990	2985	2990	2985	51
228	20240229	151100	185908495	2975	2975	2975	2975	201
229	20240229	151000	185310520	2975	2975	2975	2975	0
230	20240229	150900	185310520	2975	2975	2975	2975	0
231	20240229	150800	185310520	2975	2975	2975	2975	41
232	20240229	150700	185188545	2985	2985	2985	2985	0
233	20240229	150600	185188545	2985	2985	2985	2985	3650
234	20240229	150500	174293295	2985	2985	2985	2985	0
235	20240229	150400	174293295	2985	2985	2985	2985	10
236	20240229	150300	174263445	2970	2970	2970	2970	0
237	20240229	150200	174263445	2970	2970	2970	2970	0
238	20240229	150100	174263445	2970	2970	2970	2970	0
239	20240229	150000	174263445	2970	2970	2970	2970	10
240	20240229	145900	174233745	2970	2975	2975	2970	322
241	20240229	145800	173277380	2980	2980	2980	2980	0
242	20240229	145700	173277380	2980	2980	2980	2980	0
243	20240229	145600	173277380	2980	2980	2980	2980	0
244	20240229	145500	173277380	2980	2980	2980	2980	124
245	20240229	145400	172907860	2980	2980	2980	2980	47
246	20240229	145300	172767800	2980	2980	2980	2980	1309
247	20240229	145200	168866980	2980	2980	2980	2980	0
248	20240229	145100	168866980	2980	2980	2980	2980	0
249	20240229	145000	168866980	2980	2980	2980	2980	0
250	20240229	144900	168866980	2980	2980	2980	2980	1
251	20240229	144800	168864000	2970	2975	2975	2970	276
252	20240229	144700	168044200	2975	2975	2975	2975	0
253	20240229	144600	168044200	2975	2975	2975	2975	0
254	20240229	144500	168044200	2975	2975	2975	2975	9
255	20240229	144400	168017425	2970	2970	2970	2970	0
256	20240229	144300	168017425	2970	2970	2970	2970	1757
257	20240229	144200	162799135	2970	2970	2970	2970	0
258	20240229	144100	162799135	2970	2970	2970	2970	269
259	20240229	144000	162000205	2980	2980	2980	2980	358
260	20240229	143900	160933365	2970	2975	2975	2970	2000
261	20240229	143800	154993320	2975	2975	2975	2975	7
262	20240229	143700	154972495	2980	2980	2980	2980	4
263	20240229	143600	154960575	2970	2970	2970	2970	175
264	20240229	143500	154440825	2980	2980	2980	2980	0
265	20240229	143400	154440825	2980	2980	2980	2980	0
266	20240229	143300	154440825	2980	2980	2980	2980	5
267	20240229	143200	154425925	2985	2985	2985	2985	0
268	20240229	143100	154425925	2985	2985	2985	2985	90
269	20240229	143000	154157275	2985	2985	2985	2985	2
270	20240229	142900	154151305	2970	2970	2970	2970	220
271	20240229	142800	153497905	2990	2990	2990	2990	0
272	20240229	142700	153497905	2990	2990	2990	2990	0
273	20240229	142600	153497905	2990	2990	2990	2990	0
274	20240229	142500	153497905	2990	2990	2990	2990	102
275	20240229	142400	153192925	2990	2990	2990	2990	0
276	20240229	142300	153192925	2990	2990	2990	2990	2
277	20240229	142200	153186945	2970	2970	2970	2970	200
278	20240229	142100	152592945	2970	2970	2970	2970	0
279	20240229	142000	152592945	2970	2970	2970	2970	0
280	20240229	141900	152592945	2970	2970	2970	2970	0
281	20240229	141800	152592945	2970	2975	2975	2970	2000
282	20240229	141700	146648800	2980	2980	2980	2980	0
283	20240229	141600	146648800	2980	2980	2980	2980	0
284	20240229	141500	146648800	2980	2990	2990	2980	207
285	20240229	141400	146031930	2980	2980	2980	2980	0
286	20240229	141300	146031930	2980	2980	2980	2980	0
287	20240229	141200	146031930	2980	2980	2980	2980	0
288	20240229	141100	146031930	2980	2980	2980	2980	0
289	20240229	141000	146031930	2980	2980	2980	2980	0
290	20240229	140900	146031930	2980	2980	2980	2980	0
291	20240229	140800	146031930	2980	2980	2980	2980	0
292	20240229	140700	146031930	2980	2980	2980	2980	0
293	20240229	140600	146031930	2980	2980	2980	2980	0
294	20240229	140500	146031930	2980	2985	2985	2980	261
295	20240229	140400	145254120	2985	2985	2985	2985	0
296	20240229	140300	145254120	2985	2985	2985	2985	0
297	20240229	140200	145254120	2985	2985	2985	2985	0
298	20240229	140100	145254120	2985	2985	2985	2985	103
299	20240229	140000	144946665	2980	2985	2985	2980	200
300	20240229	135900	144350660	2985	2985	2985	2985	0
301	20240229	135800	144350660	2985	2985	2985	2985	0
302	20240229	135700	144350660	2985	2985	2985	2985	94
303	20240229	135600	144070070	2990	2990	2990	2990	13
304	20240229	135500	144031200	2985	2985	2985	2985	0
305	20240229	135400	144031200	2985	2985	2985	2985	0
306	20240229	135300	144031200	2985	2985	2985	2985	0
307	20240229	135200	144031200	2985	2985	2985	2985	0
308	20240229	135100	144031200	2985	2985	2985	2985	0
309	20240229	135000	144031200	2985	2985	2985	2985	0
310	20240229	134900	144031200	2985	2985	2985	2985	0
311	20240229	134800	144031200	2985	2985	2985	2985	0
312	20240229	134700	144031200	2985	2985	2985	2985	0
313	20240229	134600	144031200	2985	2985	2985	2985	0
314	20240229	134500	144031200	2985	2985	2985	2985	0
315	20240229	134400	144031200	2985	2985	2985	2985	0
316	20240229	134300	144031200	2985	2985	2985	2985	0
317	20240229	134200	144031200	2985	2985	2985	2985	0
318	20240229	134100	144031200	2985	2985	2985	2985	177
319	20240229	134000	143502855	2985	2985	2985	2985	473
320	20240229	133900	142090950	2990	2990	2990	2990	71
321	20240229	133800	141878660	2985	2985	2985	2985	34
322	20240229	133700	141777170	2990	2990	2990	2990	70
323	20240229	133600	141567870	2990	2990	2990	2990	0
324	20240229	133500	141567870	2990	2990	2990	2990	0
325	20240229	133400	141567870	2990	2990	2990	2990	71
326	20240229	133300	141355580	2990	2990	2990	2990	0
327	20240229	133200	141355580	2990	2990	2990	2990	70
328	20240229	133100	141146280	2995	2995	2995	2995	0
329	20240229	133000	141146280	2995	2990	2995	2990	143
330	20240229	132900	140718705	2995	2990	2995	2990	1079
331	20240229	132800	137489475	2990	2990	2990	2990	0
332	20240229	132700	137489475	2990	2990	2990	2990	100
333	20240229	132600	137190475	2990	2990	2990	2990	0
334	20240229	132500	137190475	2990	2990	2990	2990	71
335	20240229	132400	136978185	2990	2990	2990	2990	0
336	20240229	132300	136978185	2990	2990	2990	2990	0
337	20240229	132200	136978185	2990	2990	2990	2990	70
338	20240229	132100	136768885	2990	2990	2990	2990	1
339	20240229	132000	136765895	2990	2990	2990	2990	210
340	20240229	131900	136137995	2990	2990	2990	2990	0
341	20240229	131800	136137995	2990	2990	2990	2990	0
342	20240229	131700	136137995	2990	2985	2990	2985	100
343	20240229	131600	135839145	2985	2985	2985	2985	10
344	20240229	131500	135809295	2985	2985	2985	2985	71
345	20240229	131400	135597360	2985	2985	2985	2985	614
346	20240229	131300	133764570	2985	2985	2985	2985	10
347	20240229	131200	133734720	2985	2985	2985	2985	70
348	20240229	131100	133525770	2985	2985	2985	2985	0
349	20240229	131000	133525770	2985	2985	2985	2985	114
350	20240229	130900	133185480	2990	2990	2990	2990	0
351	20240229	130800	133185480	2990	2990	2990	2990	70
352	20240229	130700	132976180	2990	2990	2990	2990	1
353	20240229	130600	132973190	2990	2990	2990	2990	0
354	20240229	130500	132973190	2990	2990	2990	2990	71
355	20240229	130400	132760900	2990	2990	2990	2990	0
356	20240229	130300	132760900	2990	2990	2990	2990	70
357	20240229	130200	132551600	2985	2985	2985	2985	200
358	20240229	130100	131954600	2990	2990	2990	2990	0
359	20240229	130000	131954600	2990	2990	2990	2990	71
360	20240229	125900	131742310	2990	2990	2990	2990	0
361	20240229	125800	131742310	2990	2990	2990	2990	70
362	20240229	125700	131533010	2990	2990	2990	2990	0
363	20240229	125600	131533010	2990	2990	2990	2990	10
364	20240229	125500	131503110	2990	2990	2990	2990	71
365	20240229	125400	131290820	2990	2990	2990	2990	0
366	20240229	125300	131290820	2990	2990	2990	2990	70
367	20240229	125200	131081520	2985	2985	2985	2985	0
368	20240229	125100	131081520	2985	2985	2985	2985	0
369	20240229	125000	131081520	2985	2985	2985	2985	716
370	20240229	124900	128944260	2985	2985	2985	2985	1
371	20240229	124800	128941275	2985	2985	2985	2985	71
372	20240229	124700	128729340	2985	2985	2985	2985	0
373	20240229	124600	128729340	2985	2985	2985	2985	70
374	20240229	124500	128520390	2985	2985	2985	2985	40
375	20240229	124400	128400990	2985	2985	2985	2985	33
376	20240229	124300	128302485	2985	2985	2985	2985	71
377	20240229	124200	128090550	2985	2985	2985	2985	0
378	20240229	124100	128090550	2985	2985	2985	2985	0
379	20240229	124000	128090550	2985	2985	2985	2985	71
380	20240229	123900	127878615	2990	2990	2990	2990	71
381	20240229	123800	127666325	2990	2990	2990	2990	0
382	20240229	123700	127666325	2990	2990	2990	2990	66
383	20240229	123600	127468985	2985	2990	2990	2985	4403
384	20240229	123500	114305680	2985	2985	2985	2985	247
385	20240229	123400	113568385	2985	2975	2985	2975	1178
386	20240229	123300	110052065	2970	2980	2980	2970	4584
387	20240229	123200	96413235	2985	2985	2985	2985	0
388	20240229	123100	96413235	2985	2985	2985	2985	70
389	20240229	123000	96204285	2985	2985	2985	2985	0
390	20240229	122900	96204285	2985	2985	2985	2985	71
391	20240229	122800	95992350	2985	2985	2985	2985	0
392	20240229	122700	95992350	2985	2985	2985	2985	0
393	20240229	122600	95992350	2985	2985	2985	2985	70
394	20240229	122500	95783400	2985	2985	2985	2985	0
395	20240229	122400	95783400	2985	2985	2985	2985	73
396	20240229	122300	95565495	2985	2985	2985	2985	0
397	20240229	122200	95565495	2985	2985	2985	2985	70
398	20240229	122100	95356545	2985	2985	2985	2985	0
399	20240229	122000	95356545	2985	2985	2985	2985	139
400	20240229	121900	94941630	2985	2985	2985	2985	71
401	20240229	121800	94729695	2980	2980	2980	2980	86
402	20240229	121700	94473415	2985	2985	2985	2985	70
403	20240229	121600	94264465	2985	2985	2985	2985	0
404	20240229	121500	94264465	2985	2985	2985	2985	0
405	20240229	121400	94264465	2985	2985	2985	2985	73
406	20240229	121300	94046560	2980	2980	2980	2980	60
407	20240229	121200	93867760	2985	2985	2985	2985	70
408	20240229	121100	93658810	2985	2985	2985	2985	39
409	20240229	121000	93542395	2985	2990	2990	2985	123
410	20240229	120900	93174885	2990	2990	2990	2990	0
411	20240229	120800	93174885	2990	2985	2990	2985	16
412	20240229	120700	93127100	2990	2990	2990	2990	70
413	20240229	120600	92917800	2985	2985	2985	2985	0
414	20240229	120500	92917800	2985	2985	2985	2985	109
415	20240229	120400	92592435	2985	2985	2985	2985	100
416	20240229	120300	92293935	2985	2985	2985	2985	0
417	20240229	120200	92293935	2985	2985	2985	2985	78
418	20240229	120100	92061105	2985	2985	2985	2985	0
419	20240229	120000	92061105	2985	2985	2985	2985	70
420	20240229	115900	91852155	2985	2985	2985	2985	0
421	20240229	115800	91852155	2985	2985	2985	2985	0
422	20240229	115700	91852155	2985	2980	2985	2980	101
423	20240229	115600	91550820	2985	2985	2985	2985	0
424	20240229	115500	91550820	2985	2985	2985	2985	73
425	20240229	115400	91332915	2985	2985	2985	2985	0
426	20240229	115300	91332915	2985	2985	2985	2985	71
427	20240229	115200	91120980	2985	2985	2985	2985	0
428	20240229	115100	91120980	2985	2985	2985	2985	0
429	20240229	115000	91120980	2985	2985	2985	2985	70
430	20240229	114900	90912030	2985	2985	2985	2985	0
431	20240229	114800	90912030	2985	2985	2985	2985	71
432	20240229	114700	90700095	2985	2985	2985	2985	0
433	20240229	114600	90700095	2985	2985	2985	2985	0
434	20240229	114500	90700095	2985	2985	2985	2985	70
435	20240229	114400	90491145	2985	2985	2985	2985	10
436	20240229	114300	90461295	2985	2985	2985	2985	75
437	20240229	114200	90237420	2985	2985	2985	2985	10
438	20240229	114100	90207570	2985	2985	2985	2985	0
439	20240229	114000	90207570	2985	2980	2985	2980	544
440	20240229	113900	88586100	2985	2985	2985	2985	0
441	20240229	113800	88586100	2985	2985	2985	2985	71
442	20240229	113700	88374165	2980	2980	2980	2980	100
443	20240229	113600	88076165	2985	2985	2985	2985	70
444	20240229	113500	87867215	2985	2985	2985	2985	0
445	20240229	113400	87867215	2985	2985	2985	2985	0
446	20240229	113300	87867215	2985	2985	2985	2985	71
447	20240229	113200	87655280	2985	2985	2985	2985	0
448	20240229	113100	87655280	2985	2985	2985	2985	70
449	20240229	113000	87446330	2985	2985	2985	2985	0
450	20240229	112900	87446330	2985	2985	2985	2985	33
451	20240229	112800	87347825	2985	2985	2985	2985	71
452	20240229	112700	87135890	2985	2985	2985	2985	0
453	20240229	112600	87135890	2985	2985	2985	2985	70
454	20240229	112500	86926940	2980	2980	2980	2980	0
455	20240229	112400	86926940	2980	2985	2985	2980	73
456	20240229	112300	86709045	2985	2985	2985	2985	0
457	20240229	112200	86709045	2985	2985	2985	2985	0
458	20240229	112100	86709045	2985	2985	2985	2985	70
459	20240229	112000	86500095	2985	2985	2985	2985	140
460	20240229	111900	86082195	2985	2985	2985	2985	71
461	20240229	111800	85870260	2985	2985	2985	2985	17
462	20240229	111700	85819515	2990	2990	2990	2990	0
463	20240229	111600	85819515	2990	2990	2990	2990	70
464	20240229	111500	85610215	2980	2985	2985	2980	78
465	20240229	111400	85377685	2985	2985	2985	2985	57
466	20240229	111300	85207540	2985	2980	2985	2980	244
467	20240229	111200	84480335	2985	2985	2985	2985	202
468	20240229	111100	83877365	2990	2990	2990	2990	71
469	20240229	111000	83665075	2990	2990	2990	2990	20
470	20240229	110900	83605275	2995	3000	3000	2995	147
471	20240229	110800	83164630	3000	3000	3000	3000	4
472	20240229	110700	83152630	2995	2995	2995	2995	0
473	20240229	110600	83152630	2995	2995	2995	2995	200
474	20240229	110500	82553630	2995	2995	2995	2995	33
475	20240229	110400	82454795	2995	2995	2995	2995	70
476	20240229	110300	82245145	2995	2995	2995	2995	0
477	20240229	110200	82245145	2995	2995	2995	2995	71
478	20240229	110100	82032500	2995	2995	2995	2995	0
479	20240229	110000	82032500	2995	2995	2995	2995	0
480	20240229	105900	82032500	2995	2995	2995	2990	4229
481	20240229	105800	69366650	2995	2995	2995	2995	499
482	20240229	105700	67872145	2995	2995	2995	2995	71
483	20240229	105600	67659500	2995	2995	2995	2995	0
484	20240229	105500	67659500	2995	2995	2995	2995	70
485	20240229	105400	67449850	2985	2985	2985	2985	0
486	20240229	105300	67449850	2985	2985	2985	2985	0
487	20240229	105200	67449850	2985	2985	2985	2985	0
488	20240229	105100	67449850	2985	2985	2985	2985	10
489	20240229	105000	67420000	2990	2990	2990	2990	155
490	20240229	104900	66956550	2990	2990	2990	2990	0
491	20240229	104800	66956550	2990	2990	2990	2990	0
492	20240229	104700	66956550	2990	2990	2990	2990	71
493	20240229	104600	66744260	2990	2990	2990	2990	11
494	20240229	104500	66711370	2990	2990	2990	2990	70
495	20240229	104400	66502070	2990	2990	2990	2990	0
496	20240229	104300	66502070	2990	2990	2990	2990	0
497	20240229	104200	66502070	2990	2990	2990	2990	81
498	20240229	104100	66259880	2990	2990	2990	2990	65
499	20240229	104000	66065530	2990	2985	2990	2985	544
500	20240229	103900	64441340	2985	2985	2985	2985	1021
501	20240229	103800	61393655	2985	2985	2985	2985	71
502	20240229	103700	61181720	2985	2985	2985	2985	0
503	20240229	103600	61181720	2985	2985	2985	2985	0
504	20240229	103500	61181720	2985	2985	2985	2985	70
505	20240229	103400	60972770	2985	2985	2985	2985	0
506	20240229	103300	60972770	2985	2985	2985	2985	71
507	20240229	103200	60760835	2985	2985	2985	2985	0
508	20240229	103100	60760835	2985	2985	2985	2985	19
509	20240229	103000	60704120	2985	2980	2985	2980	114
510	20240229	102900	60364050	2985	2985	2985	2985	7
511	20240229	102800	60343155	2985	2985	2985	2985	71
512	20240229	102700	60131220	2985	2985	2985	2985	0
513	20240229	102600	60131220	2985	2985	2985	2985	1
514	20240229	102500	60128235	2985	2985	2985	2985	71
515	20240229	102400	59916300	2980	2980	2980	2980	219
516	20240229	102300	59263680	2980	2980	2980	2980	74
517	20240229	102200	59043160	2980	2980	2980	2980	0
518	20240229	102100	59043160	2980	2980	2980	2980	76
519	20240229	102000	58816680	2980	2980	2980	2980	139
520	20240229	101900	58402460	2980	2980	2980	2980	0
521	20240229	101800	58402460	2980	2980	2980	2980	70
522	20240229	101700	58193860	2980	2980	2980	2980	0
523	20240229	101600	58193860	2980	2980	2980	2980	151
524	20240229	101500	57743880	2980	2980	2980	2980	80
525	20240229	101400	57505480	2980	2980	2980	2980	0
526	20240229	101300	57505480	2980	2975	2980	2975	335
527	20240229	101200	56508505	2980	2980	2980	2980	0
528	20240229	101100	56508505	2980	2980	2980	2980	74
529	20240229	101000	56287985	2980	2980	2980	2980	3
530	20240229	100900	56279045	2985	2985	2985	2985	126
531	20240229	100800	55902935	2980	2980	2980	2980	0
532	20240229	100700	55902935	2980	2980	2980	2980	3
533	20240229	100600	55893995	2985	2985	2985	2985	71
534	20240229	100500	55682060	2985	2985	2985	2985	0
535	20240229	100400	55682060	2985	2985	2985	2985	70
536	20240229	100300	55473110	2980	2980	2980	2980	0
537	20240229	100200	55473110	2980	2980	2980	2980	0
538	20240229	100100	55473110	2980	2980	2980	2980	371
539	20240229	100000	54367530	2980	2980	2980	2980	0
540	20240229	095900	54367530	2980	2980	2980	2980	70
541	20240229	095800	54158930	2980	2980	2980	2980	0
542	20240229	095700	54158930	2980	2980	2980	2980	0
543	20240229	095600	54158930	2980	2980	2980	2980	362
544	20240229	095500	53080170	2980	2980	2980	2980	0
545	20240229	095400	53080170	2980	2980	2980	2980	70
546	20240229	095300	52871570	2980	2980	2980	2980	0
547	20240229	095200	52871570	2980	2980	2980	2980	73
548	20240229	095100	52654030	2980	2980	2980	2980	0
549	20240229	095000	52654030	2980	2980	2980	2980	40
550	20240229	094900	52534830	2980	2980	2980	2980	70
551	20240229	094800	52326230	2980	2980	2980	2980	0
552	20240229	094700	52326230	2980	2975	2980	2975	340
553	20240229	094600	51314375	2980	2980	2980	2980	0
554	20240229	094500	51314375	2980	2985	2985	2980	24
555	20240229	094400	51242850	2985	2980	2985	2980	1048
556	20240229	094300	48119460	2980	2980	2980	2980	9
557	20240229	094200	48092640	2980	2980	2980	2980	71
558	20240229	094100	47881060	2980	2980	2980	2980	1
559	20240229	094000	47878080	2980	2980	2980	2980	94
560	20240229	093900	47597960	2980	2980	2980	2980	102
561	20240229	093800	47294000	2980	2980	2980	2980	11
562	20240229	093700	47261220	2980	2975	2980	2975	1001
563	20240229	093600	44281195	2970	2970	2970	2970	0
564	20240229	093500	44281195	2970	2975	2975	2970	273
565	20240229	093400	43470380	2975	2975	2975	2975	30
566	20240229	093300	43381130	2975	2975	2975	2975	23
567	20240229	093200	43312705	2975	2975	2975	2975	643
568	20240229	093100	41399780	2975	2975	2975	2975	1
569	20240229	093000	41396805	2970	2970	2970	2970	220
570	20240229	092900	40743405	2975	2975	2975	2975	0
571	20240229	092800	40743405	2975	2975	2975	2975	101
572	20240229	092700	40442930	2975	2975	2975	2975	0
573	20240229	092600	40442930	2975	2975	2975	2975	62
574	20240229	092500	40258480	2975	2975	2975	2975	950
575	20240229	092400	37432230	2975	2975	2975	2975	642
576	20240229	092300	35522280	2980	2980	2980	2980	113
577	20240229	092200	35185540	2985	2985	2985	2985	1
578	20240229	092100	35182555	2985	2985	2985	2985	81
579	20240229	092000	34940770	2980	2980	2980	2980	0
580	20240229	091900	34940770	2980	2980	2980	2980	770
581	20240229	091800	32646170	2980	2970	2980	2970	185
582	20240229	091700	32096620	2975	2975	2975	2975	790
583	20240229	091600	29746370	2970	2970	2970	2970	50
584	20240229	091500	29597870	2970	2970	2970	2970	1
585	20240229	091400	29594900	2970	2965	2970	2965	944
586	20240229	091300	26793000	2965	2970	2970	2965	296
587	20240229	091200	25914855	2965	2970	2970	2965	273
588	20240229	091100	25105095	2965	2965	2965	2965	0
589	20240229	091000	25105095	2965	2970	2970	2965	2563
590	20240229	090900	17502735	2970	2975	2975	2970	2324
591	20240229	090800	10593750	2980	2985	2985	2980	431
592	20240229	090700	9308270	2990	2990	2990	2990	0
593	20240229	090600	9308270	2990	2995	2995	2990	570
594	20240229	090500	7603955	2995	2995	2995	2995	530
595	20240229	090400	6016605	2995	2995	2995	2995	0
596	20240229	090300	6016605	2995	2995	2995	2995	29
597	20240229	090200	5929750	2995	2995	2995	2995	264
598	20240229	090100	5139070	2985	2995	2995	2985	11
599	20240229	090000	5106225	2980	3000	3000	2980	1703