KissMeData/149950/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	202200	48343530	12440	12440	12440	12440	655
3	20240229	202100	48343530	12440	12440	12440	12440	0
4	20240229	202000	48343530	12440	12440	12440	12440	0
5	20240229	201900	48343530	12440	12440	12440	12440	0
6	20240229	201800	48343530	12440	12440	12440	12440	0
7	20240229	201700	48343530	12440	12440	12440	12440	0
8	20240229	201600	48343530	12440	12440	12440	12440	0
9	20240229	201500	48343530	12440	12440	12440	12440	0
10	20240229	201400	48343530	12440	12440	12440	12440	0
11	20240229	201300	48343530	12440	12440	12440	12440	0
12	20240229	201200	48343530	12440	12440	12440	12440	0
13	20240229	201100	48343530	12440	12440	12440	12440	0
14	20240229	201000	48343530	12440	12440	12440	12440	0
15	20240229	200900	48343530	12440	12440	12440	12440	0
16	20240229	200800	48343530	12440	12440	12440	12440	0
17	20240229	200700	48343530	12440	12440	12440	12440	0
18	20240229	200600	48343530	12440	12440	12440	12440	0
19	20240229	200500	48343530	12440	12440	12440	12440	0
20	20240229	200400	48343530	12440	12440	12440	12440	0
21	20240229	200300	48343530	12440	12440	12440	12440	0
22	20240229	200200	48343530	12440	12440	12440	12440	0
23	20240229	200100	48343530	12440	12440	12440	12440	0
24	20240229	200000	48343530	12440	12440	12440	12440	0
25	20240229	195900	48343530	12440	12440	12440	12440	0
26	20240229	195800	48343530	12440	12440	12440	12440	0
27	20240229	195700	48343530	12440	12440	12440	12440	0
28	20240229	195600	48343530	12440	12440	12440	12440	0
29	20240229	195500	48343530	12440	12440	12440	12440	0
30	20240229	195400	48343530	12440	12440	12440	12440	0
31	20240229	195300	48343530	12440	12440	12440	12440	0
32	20240229	195200	48343530	12440	12440	12440	12440	655
33	20240229	195100	48343530	12440	12440	12440	12440	0
34	20240229	195000	48343530	12440	12440	12440	12440	0
35	20240229	194900	48343530	12440	12440	12440	12440	0
36	20240229	194800	48343530	12440	12440	12440	12440	0
37	20240229	194700	48343530	12440	12440	12440	12440	0
38	20240229	194600	48343530	12440	12440	12440	12440	0
39	20240229	194500	48343530	12440	12440	12440	12440	0
40	20240229	194400	48343530	12440	12440	12440	12440	0
41	20240229	194300	48343530	12440	12440	12440	12440	0
42	20240229	194200	48343530	12440	12440	12440	12440	0
43	20240229	194100	48343530	12440	12440	12440	12440	0
44	20240229	194000	48343530	12440	12440	12440	12440	0
45	20240229	193900	48343530	12440	12440	12440	12440	0
46	20240229	193800	48343530	12440	12440	12440	12440	0
47	20240229	193700	48343530	12440	12440	12440	12440	0
48	20240229	193600	48343530	12440	12440	12440	12440	0
49	20240229	193500	48343530	12440	12440	12440	12440	0
50	20240229	193400	48343530	12440	12440	12440	12440	0
51	20240229	193300	48343530	12440	12440	12440	12440	0
52	20240229	193200	48343530	12440	12440	12440	12440	0
53	20240229	193100	48343530	12440	12440	12440	12440	0
54	20240229	193000	48343530	12440	12440	12440	12440	0
55	20240229	192900	48343530	12440	12440	12440	12440	0
56	20240229	192800	48343530	12440	12440	12440	12440	0
57	20240229	192700	48343530	12440	12440	12440	12440	0
58	20240229	192600	48343530	12440	12440	12440	12440	0
59	20240229	192500	48343530	12440	12440	12440	12440	0
60	20240229	192400	48343530	12440	12440	12440	12440	0
61	20240229	192300	48343530	12440	12440	12440	12440	0
62	20240229	192200	48343530	12440	12440	12440	12440	655
63	20240229	192100	48343530	12440	12440	12440	12440	0
64	20240229	192000	48343530	12440	12440	12440	12440	0
65	20240229	191900	48343530	12440	12440	12440	12440	0
66	20240229	191800	48343530	12440	12440	12440	12440	0
67	20240229	191700	48343530	12440	12440	12440	12440	0
68	20240229	191600	48343530	12440	12440	12440	12440	0
69	20240229	191500	48343530	12440	12440	12440	12440	0
70	20240229	191400	48343530	12440	12440	12440	12440	0
71	20240229	191300	48343530	12440	12440	12440	12440	0
72	20240229	191200	48343530	12440	12440	12440	12440	0
73	20240229	191100	48343530	12440	12440	12440	12440	0
74	20240229	191000	48343530	12440	12440	12440	12440	0
75	20240229	190900	48343530	12440	12440	12440	12440	0
76	20240229	190800	48343530	12440	12440	12440	12440	0
77	20240229	190700	48343530	12440	12440	12440	12440	0
78	20240229	190600	48343530	12440	12440	12440	12440	0
79	20240229	190500	48343530	12440	12440	12440	12440	0
80	20240229	190400	48343530	12440	12440	12440	12440	0
81	20240229	190300	48343530	12440	12440	12440	12440	0
82	20240229	190200	48343530	12440	12440	12440	12440	0
83	20240229	190100	48343530	12440	12440	12440	12440	0
84	20240229	190000	48343530	12440	12440	12440	12440	0
85	20240229	185900	48343530	12440	12440	12440	12440	0
86	20240229	185800	48343530	12440	12440	12440	12440	0
87	20240229	185700	48343530	12440	12440	12440	12440	0
88	20240229	185600	48343530	12440	12440	12440	12440	0
89	20240229	185500	48343530	12440	12440	12440	12440	0
90	20240229	185400	48343530	12440	12440	12440	12440	0
91	20240229	185300	48343530	12440	12440	12440	12440	0
92	20240229	185200	48343530	12440	12440	12440	12440	655
93	20240229	185100	48343530	12440	12440	12440	12440	0
94	20240229	185000	48343530	12440	12440	12440	12440	0
95	20240229	184900	48343530	12440	12440	12440	12440	0
96	20240229	184800	48343530	12440	12440	12440	12440	0
97	20240229	184700	48343530	12440	12440	12440	12440	0
98	20240229	184600	48343530	12440	12440	12440	12440	0
99	20240229	184500	48343530	12440	12440	12440	12440	0
100	20240229	184400	48343530	12440	12440	12440	12440	0
101	20240229	184300	48343530	12440	12440	12440	12440	0
102	20240229	184200	48343530	12440	12440	12440	12440	0
103	20240229	184100	48343530	12440	12440	12440	12440	0
104	20240229	184000	48343530	12440	12440	12440	12440	0
105	20240229	183900	48343530	12440	12440	12440	12440	0
106	20240229	183800	48343530	12440	12440	12440	12440	0
107	20240229	183700	48343530	12440	12440	12440	12440	0
108	20240229	183600	48343530	12440	12440	12440	12440	0
109	20240229	183500	48343530	12440	12440	12440	12440	0
110	20240229	183400	48343530	12440	12440	12440	12440	0
111	20240229	183300	48343530	12440	12440	12440	12440	0
112	20240229	183200	48343530	12440	12440	12440	12440	0
113	20240229	183100	48343530	12440	12440	12440	12440	0
114	20240229	183000	48343530	12440	12440	12440	12440	0
115	20240229	182900	48343530	12440	12440	12440	12440	0
116	20240229	182800	48343530	12440	12440	12440	12440	0
117	20240229	182700	48343530	12440	12440	12440	12440	0
118	20240229	182600	48343530	12440	12440	12440	12440	0
119	20240229	182500	48343530	12440	12440	12440	12440	0
120	20240229	182400	48343530	12440	12440	12440	12440	0
121	20240229	182300	48343530	12440	12440	12440	12440	0
122	20240229	182200	48343530	12440	12440	12440	12440	655
123	20240229	182100	48343530	12440	12440	12440	12440	0
124	20240229	182000	48343530	12440	12440	12440	12440	0
125	20240229	181900	48343530	12440	12440	12440	12440	0
126	20240229	181800	48343530	12440	12440	12440	12440	0
127	20240229	181700	48343530	12440	12440	12440	12440	0
128	20240229	181600	48343530	12440	12440	12440	12440	0
129	20240229	181500	48343530	12440	12440	12440	12440	0
130	20240229	181400	48343530	12440	12440	12440	12440	0
131	20240229	181300	48343530	12440	12440	12440	12440	0
132	20240229	181200	48343530	12440	12440	12440	12440	0
133	20240229	181100	48343530	12440	12440	12440	12440	0
134	20240229	181000	48343530	12440	12440	12440	12440	0
135	20240229	180900	48343530	12440	12440	12440	12440	0
136	20240229	180800	48343530	12440	12440	12440	12440	0
137	20240229	180700	48343530	12440	12440	12440	12440	0
138	20240229	180600	48343530	12440	12440	12440	12440	0
139	20240229	180500	48343530	12440	12440	12440	12440	0
140	20240229	180400	48343530	12440	12440	12440	12440	0
141	20240229	180300	48343530	12440	12440	12440	12440	0
142	20240229	180200	48343530	12440	12440	12440	12440	0
143	20240229	180100	48343530	12440	12440	12440	12440	0
144	20240229	180000	48343530	12440	12440	12440	12440	0
145	20240229	175900	48343530	12440	12440	12440	12440	0
146	20240229	175800	48343530	12440	12440	12440	12440	0
147	20240229	175700	48343530	12440	12440	12440	12440	0
148	20240229	175600	48343530	12440	12440	12440	12440	0
149	20240229	175500	48343530	12440	12440	12440	12440	0
150	20240229	175400	48343530	12440	12440	12440	12440	0
151	20240229	175300	48343530	12440	12440	12440	12440	0
152	20240229	175200	48343530	12440	12440	12440	12440	655
153	20240229	175100	48343530	12440	12440	12440	12440	0
154	20240229	175000	48343530	12440	12440	12440	12440	0
155	20240229	174900	48343530	12440	12440	12440	12440	0
156	20240229	174800	48343530	12440	12440	12440	12440	0
157	20240229	174700	48343530	12440	12440	12440	12440	0
158	20240229	174600	48343530	12440	12440	12440	12440	0
159	20240229	174500	48343530	12440	12440	12440	12440	0
160	20240229	174400	48343530	12440	12440	12440	12440	0
161	20240229	174300	48343530	12440	12440	12440	12440	0
162	20240229	174200	48343530	12440	12440	12440	12440	0
163	20240229	174100	48343530	12440	12440	12440	12440	0
164	20240229	174000	48343530	12440	12440	12440	12440	0
165	20240229	173900	48343530	12440	12440	12440	12440	0
166	20240229	173800	48343530	12440	12440	12440	12440	0
167	20240229	173700	48343530	12440	12440	12440	12440	0
168	20240229	173600	48343530	12440	12440	12440	12440	0
169	20240229	173500	48343530	12440	12440	12440	12440	0
170	20240229	173400	48343530	12440	12440	12440	12440	0
171	20240229	173300	48343530	12440	12440	12440	12440	0
172	20240229	173200	48343530	12440	12440	12440	12440	0
173	20240229	173100	48343530	12440	12440	12440	12440	0
174	20240229	173000	48343530	12440	12440	12440	12440	0
175	20240229	172900	48343530	12440	12440	12440	12440	0
176	20240229	172800	48343530	12440	12440	12440	12440	0
177	20240229	172700	48343530	12440	12440	12440	12440	0
178	20240229	172600	48343530	12440	12440	12440	12440	0
179	20240229	172500	48343530	12440	12440	12440	12440	0
180	20240229	172400	48343530	12440	12440	12440	12440	0
181	20240229	172300	48343530	12440	12440	12440	12440	0
182	20240229	172200	48343530	12440	12440	12440	12440	655
183	20240229	172100	48343530	12440	12440	12440	12440	0
184	20240229	172000	48343530	12440	12440	12440	12440	0
185	20240229	171900	48343530	12440	12440	12440	12440	0
186	20240229	171800	48343530	12440	12440	12440	12440	0
187	20240229	171700	48343530	12440	12440	12440	12440	0
188	20240229	171600	48343530	12440	12440	12440	12440	0
189	20240229	171500	48343530	12440	12440	12440	12440	0
190	20240229	171400	48343530	12440	12440	12440	12440	0
191	20240229	171300	48343530	12440	12440	12440	12440	0
192	20240229	171200	48343530	12440	12440	12440	12440	0
193	20240229	171100	48343530	12440	12440	12440	12440	0
194	20240229	171000	48343530	12440	12440	12440	12440	0
195	20240229	170900	48343530	12440	12440	12440	12440	0
196	20240229	170800	48343530	12440	12440	12440	12440	0
197	20240229	170700	48343530	12440	12440	12440	12440	0
198	20240229	170600	48343530	12440	12440	12440	12440	0
199	20240229	170500	48343530	12440	12440	12440	12440	0
200	20240229	170400	48343530	12440	12440	12440	12440	0
201	20240229	170300	48343530	12440	12440	12440	12440	0
202	20240229	170200	48343530	12440	12440	12440	12440	0
203	20240229	170100	48343530	12440	12440	12440	12440	0
204	20240229	170000	48343530	12440	12440	12440	12440	0
205	20240229	165900	48343530	12440	12440	12440	12440	0
206	20240229	165800	48343530	12440	12440	12440	12440	0
207	20240229	165700	48343530	12440	12440	12440	12440	0
208	20240229	165600	48343530	12440	12440	12440	12440	0
209	20240229	165500	48343530	12440	12440	12440	12440	0
210	20240229	165400	48343530	12440	12440	12440	12440	0
211	20240229	165300	48343530	12440	12440	12440	12440	0
212	20240229	165200	48343530	12440	12440	12440	12440	655
213	20240229	165100	48343530	12440	12440	12440	12440	0
214	20240229	165000	48343530	12440	12440	12440	12440	0
215	20240229	164900	48343530	12440	12440	12440	12440	0
216	20240229	164800	48343530	12440	12440	12440	12440	0
217	20240229	164700	48343530	12440	12440	12440	12440	0
218	20240229	164600	48343530	12440	12440	12440	12440	0
219	20240229	164500	48343530	12440	12440	12440	12440	0
220	20240229	164400	48343530	12440	12440	12440	12440	0
221	20240229	164300	48343530	12440	12440	12440	12440	0
222	20240229	164200	48343530	12440	12440	12440	12440	0
223	20240229	164100	48343530	12440	12440	12440	12440	0
224	20240229	164000	48343530	12440	12440	12440	12440	0
225	20240229	163900	48343530	12440	12440	12440	12440	0
226	20240229	163800	48343530	12440	12440	12440	12440	0
227	20240229	163700	48343530	12440	12440	12440	12440	0
228	20240229	163600	48343530	12440	12440	12440	12440	0
229	20240229	163500	48343530	12440	12440	12440	12440	0
230	20240229	163400	48343530	12440	12440	12440	12440	0
231	20240229	163300	48343530	12440	12440	12440	12440	0
232	20240229	163200	48343530	12440	12440	12440	12440	0
233	20240229	163100	48343530	12440	12440	12440	12440	0
234	20240229	163000	48343530	12440	12440	12440	12440	0
235	20240229	162900	48343530	12440	12440	12440	12440	0
236	20240229	162800	48343530	12440	12440	12440	12440	0
237	20240229	162700	48343530	12440	12440	12440	12440	0
238	20240229	162600	48343530	12440	12440	12440	12440	0
239	20240229	162500	48343530	12440	12440	12440	12440	0
240	20240229	162400	48343530	12440	12440	12440	12440	0
241	20240229	162300	48343530	12440	12440	12440	12440	0
242	20240229	162200	48343530	12440	12440	12440	12440	655
243	20240229	162100	48343530	12440	12440	12440	12440	0
244	20240229	162000	48343530	12440	12440	12440	12440	0
245	20240229	161900	48343530	12440	12440	12440	12440	0
246	20240229	161800	48343530	12440	12440	12440	12440	0
247	20240229	161700	48343530	12440	12440	12440	12440	0
248	20240229	161600	48343530	12440	12440	12440	12440	0
249	20240229	161500	48343530	12440	12440	12440	12440	0
250	20240229	161400	48343530	12440	12440	12440	12440	0
251	20240229	161300	48343530	12440	12440	12440	12440	0
252	20240229	161200	48343530	12440	12440	12440	12440	0
253	20240229	161100	48343530	12440	12440	12440	12440	0
254	20240229	161000	48343530	12440	12440	12440	12440	0
255	20240229	160900	48343530	12440	12440	12440	12440	0
256	20240229	160800	48343530	12440	12440	12440	12440	0
257	20240229	160700	48343530	12440	12440	12440	12440	0
258	20240229	160600	48343530	12440	12440	12440	12440	0
259	20240229	160500	48343530	12440	12440	12440	12440	0
260	20240229	160400	48343530	12440	12440	12440	12440	0
261	20240229	160300	48343530	12440	12440	12440	12440	0
262	20240229	160200	48343530	12440	12440	12440	12440	0
263	20240229	160100	48343530	12440	12440	12440	12440	0
264	20240229	160000	48343530	12440	12440	12440	12440	0
265	20240229	155900	48343530	12440	12440	12440	12440	0
266	20240229	155800	48343530	12440	12440	12440	12440	0
267	20240229	155700	48343530	12440	12440	12440	12440	0
268	20240229	155600	48343530	12440	12440	12440	12440	0
269	20240229	155500	48343530	12440	12440	12440	12440	0
270	20240229	155400	48343530	12440	12440	12440	12440	0
271	20240229	155300	48343530	12440	12440	12440	12440	0
272	20240229	155200	48343530	12440	12440	12440	12440	655
273	20240229	155100	48343530	12440	12440	12440	12440	0
274	20240229	155000	48343530	12440	12440	12440	12440	0
275	20240229	154900	48343530	12440	12440	12440	12440	0
276	20240229	154800	48343530	12440	12440	12440	12440	0
277	20240229	154700	48343530	12440	12440	12440	12440	0
278	20240229	154600	48343530	12440	12440	12440	12440	0
279	20240229	154500	48343530	12440	12440	12440	12440	0
280	20240229	154400	48343530	12440	12440	12440	12440	0
281	20240229	154300	48343530	12440	12440	12440	12440	0
282	20240229	154200	48343530	12440	12440	12440	12440	0
283	20240229	154100	48343530	12440	12440	12440	12440	0
284	20240229	154000	48343530	12440	12440	12440	12440	0
285	20240229	153900	48343530	12440	12440	12440	12440	0
286	20240229	153800	48343530	12440	12440	12440	12440	0
287	20240229	153700	48343530	12440	12440	12440	12440	0
288	20240229	153600	48343530	12440	12440	12440	12440	0
289	20240229	153500	48343530	12440	12440	12440	12440	0
290	20240229	153400	48343530	12440	12440	12440	12440	0
291	20240229	153300	48343530	12440	12440	12440	12440	0
292	20240229	153200	48343530	12440	12440	12440	12440	0
293	20240229	153100	48343530	12440	12440	12440	12440	0
294	20240229	153000	48343530	12440	12440	12440	12440	655
295	20240229	152900	40195330	12400	12400	12400	12400	0
296	20240229	152800	40195330	12400	12400	12400	12400	0
297	20240229	152700	40195330	12400	12400	12400	12400	0
298	20240229	152600	40195330	12400	12400	12400	12400	0
299	20240229	152500	40195330	12400	12400	12400	12400	0
300	20240229	152400	40195330	12400	12400	12400	12400	0
301	20240229	152300	40195330	12400	12400	12400	12400	0
302	20240229	152200	40195330	12400	12400	12400	12400	0
303	20240229	152100	40195330	12400	12400	12400	12400	0
304	20240229	152000	40195330	12400	12400	12400	12400	0
305	20240229	151900	40195330	12400	12400	12400	12400	8
306	20240229	151800	40096130	12400	12400	12400	12400	0
307	20240229	151700	40096130	12400	12400	12400	12400	16
308	20240229	151600	39897730	12400	12400	12400	12400	1
309	20240229	151500	39885330	12400	12400	12400	12400	0
310	20240229	151400	39885330	12400	12400	12400	12400	0
311	20240229	151300	39885330	12400	12400	12400	12400	0
312	20240229	151200	39885330	12400	12400	12400	12400	0
313	20240229	151100	39885330	12400	12400	12400	12400	2
314	20240229	151000	39860530	12400	12400	12400	12400	6
315	20240229	150900	39786130	12380	12380	12380	12380	0
316	20240229	150800	39786130	12380	12380	12380	12380	0
317	20240229	150700	39786130	12380	12380	12380	12380	0
318	20240229	150600	39786130	12380	12380	12380	12380	0
319	20240229	150500	39786130	12380	12380	12380	12380	0
320	20240229	150400	39786130	12380	12380	12380	12380	0
321	20240229	150300	39786130	12380	12380	12380	12380	0
322	20240229	150200	39786130	12380	12380	12380	12380	0
323	20240229	150100	39786130	12380	12380	12380	12380	0
324	20240229	150000	39786130	12380	12380	12380	12380	0
325	20240229	145900	39786130	12380	12380	12380	12380	0
326	20240229	145800	39786130	12380	12380	12380	12380	1
327	20240229	145700	39773750	12410	12400	12410	12400	2
328	20240229	145600	39748940	12390	12390	12390	12390	30
329	20240229	145500	39377240	12350	12350	12350	12350	0
330	20240229	145400	39377240	12350	12350	12350	12350	0
331	20240229	145300	39377240	12350	12350	12350	12350	0
332	20240229	145200	39377240	12350	12350	12350	12350	0
333	20240229	145100	39377240	12350	12350	12350	12350	0
334	20240229	145000	39377240	12350	12350	12350	12350	0
335	20240229	144900	39377240	12350	12350	12350	12350	0
336	20240229	144800	39377240	12350	12350	12350	12350	0
337	20240229	144700	39377240	12350	12380	12380	12350	45
338	20240229	144600	38821340	12370	12370	12370	12370	0
339	20240229	144500	38821340	12370	12370	12370	12370	0
340	20240229	144400	38821340	12370	12370	12370	12370	0
341	20240229	144300	38821340	12370	12370	12370	12370	0
342	20240229	144200	38821340	12370	12370	12370	12370	0
343	20240229	144100	38821340	12370	12370	12370	12370	0
344	20240229	144000	38821340	12370	12370	12370	12370	0
345	20240229	143900	38821340	12370	12370	12370	12370	0
346	20240229	143800	38821340	12370	12370	12370	12370	0
347	20240229	143700	38821340	12370	12370	12370	12370	0
348	20240229	143600	38821340	12370	12370	12370	12370	0
349	20240229	143500	38821340	12370	12370	12370	12370	0
350	20240229	143400	38821340	12370	12370	12370	12370	0
351	20240229	143300	38821340	12370	12370	12370	12370	0
352	20240229	143200	38821340	12370	12370	12370	12370	0
353	20240229	143100	38821340	12370	12370	12370	12370	0
354	20240229	143000	38821340	12370	12370	12370	12370	0
355	20240229	142900	38821340	12370	12370	12370	12370	0
356	20240229	142800	38821340	12370	12370	12370	12370	0
357	20240229	142700	38821340	12370	12370	12370	12370	0
358	20240229	142600	38821340	12370	12370	12370	12370	0
359	20240229	142500	38821340	12370	12370	12370	12370	4
360	20240229	142400	38771860	12380	12380	12380	12380	4
361	20240229	142300	38722340	12390	12390	12390	12390	0
362	20240229	142200	38722340	12390	12390	12390	12390	0
363	20240229	142100	38722340	12390	12390	12390	12390	0
364	20240229	142000	38722340	12390	12390	12390	12390	0
365	20240229	141900	38722340	12390	12390	12390	12390	0
366	20240229	141800	38722340	12390	12390	12390	12390	0
367	20240229	141700	38722340	12390	12390	12390	12390	0
368	20240229	141600	38722340	12390	12390	12390	12390	0
369	20240229	141500	38722340	12390	12390	12390	12390	0
370	20240229	141400	38722340	12390	12390	12390	12390	0
371	20240229	141300	38722340	12390	12390	12390	12390	0
372	20240229	141200	38722340	12390	12390	12390	12390	0
373	20240229	141100	38722340	12390	12390	12390	12390	1
374	20240229	141000	38709950	12380	12380	12380	12380	0
375	20240229	140900	38709950	12380	12380	12380	12380	0
376	20240229	140800	38709950	12380	12380	12380	12380	27
377	20240229	140700	38375690	12380	12380	12380	12380	0
378	20240229	140600	38375690	12380	12380	12380	12380	0
379	20240229	140500	38375690	12380	12380	12380	12380	0
380	20240229	140400	38375690	12380	12380	12380	12380	0
381	20240229	140300	38375690	12380	12380	12380	12380	0
382	20240229	140200	38375690	12380	12380	12380	12380	0
383	20240229	140100	38375690	12380	12380	12380	12380	0
384	20240229	140000	38375690	12380	12380	12380	12380	0
385	20240229	135900	38375690	12380	12380	12380	12380	0
386	20240229	135800	38375690	12380	12380	12380	12380	0
387	20240229	135700	38375690	12380	12380	12380	12380	0
388	20240229	135600	38375690	12380	12380	12380	12380	0
389	20240229	135500	38375690	12380	12380	12380	12380	0
390	20240229	135400	38375690	12380	12380	12380	12380	0
391	20240229	135300	38375690	12380	12380	12380	12380	0
392	20240229	135200	38375690	12380	12380	12380	12380	0
393	20240229	135100	38375690	12380	12380	12380	12380	0
394	20240229	135000	38375690	12380	12380	12380	12380	3
395	20240229	134900	38338550	12400	12400	12400	12400	0
396	20240229	134800	38338550	12400	12400	12400	12400	0
397	20240229	134700	38338550	12400	12400	12400	12400	0
398	20240229	134600	38338550	12400	12400	12400	12400	0
399	20240229	134500	38338550	12400	12400	12400	12400	0
400	20240229	134400	38338550	12400	12400	12400	12400	0
401	20240229	134300	38338550	12400	12400	12400	12400	0
402	20240229	134200	38338550	12400	12400	12400	12400	0
403	20240229	134100	38338550	12400	12360	12400	12360	38
404	20240229	134000	37868830	12350	12350	12350	12350	0
405	20240229	133900	37868830	12350	12350	12350	12350	0
406	20240229	133800	37868830	12350	12350	12350	12350	0
407	20240229	133700	37868830	12350	12350	12350	12350	0
408	20240229	133600	37868830	12350	12350	12350	12350	2
409	20240229	133500	37844130	12350	12370	12370	12350	2
410	20240229	133400	37819410	12290	12290	12290	12290	0
411	20240229	133300	37819410	12290	12290	12290	12290	0
412	20240229	133200	37819410	12290	12290	12290	12290	0
413	20240229	133100	37819410	12290	12290	12290	12290	0
414	20240229	133000	37819410	12290	12290	12290	12290	0
415	20240229	132900	37819410	12290	12290	12290	12290	0
416	20240229	132800	37819410	12290	12290	12290	12290	0
417	20240229	132700	37819410	12290	12290	12290	12290	0
418	20240229	132600	37819410	12290	12290	12290	12290	0
419	20240229	132500	37819410	12290	12290	12290	12290	0
420	20240229	132400	37819410	12290	12290	12290	12290	0
421	20240229	132300	37819410	12290	12290	12290	12290	0
422	20240229	132200	37819410	12290	12290	12290	12290	0
423	20240229	132100	37819410	12290	12290	12290	12290	0
424	20240229	132000	37819410	12290	12290	12290	12290	0
425	20240229	131900	37819410	12290	12290	12290	12290	0
426	20240229	131800	37819410	12290	12290	12290	12290	0
427	20240229	131700	37819410	12290	12290	12290	12290	0
428	20240229	131600	37819410	12290	12290	12290	12290	0
429	20240229	131500	37819410	12290	12290	12290	12290	0
430	20240229	131400	37819410	12290	12290	12290	12290	0
431	20240229	131300	37819410	12290	12290	12290	12290	0
432	20240229	131200	37819410	12290	12290	12290	12290	0
433	20240229	131100	37819410	12290	12290	12290	12290	0
434	20240229	131000	37819410	12290	12290	12290	12290	0
435	20240229	130900	37819410	12290	12300	12300	12290	2
436	20240229	130800	37794820	12380	12380	12380	12380	0
437	20240229	130700	37794820	12380	12380	12380	12380	1
438	20240229	130600	37782440	12290	12290	12290	12290	0
439	20240229	130500	37782440	12290	12290	12290	12290	0
440	20240229	130400	37782440	12290	12290	12290	12290	0
441	20240229	130300	37782440	12290	12290	12290	12290	0
442	20240229	130200	37782440	12290	12290	12290	12290	0
443	20240229	130100	37782440	12290	12290	12290	12290	0
444	20240229	130000	37782440	12290	12290	12290	12290	0
445	20240229	125900	37782440	12290	12290	12290	12290	0
446	20240229	125800	37782440	12290	12290	12290	12290	0
447	20240229	125700	37782440	12290	12290	12290	12290	0
448	20240229	125600	37782440	12290	12290	12290	12290	7
449	20240229	125500	37696410	12290	12330	12330	12290	790
450	20240229	125400	27978520	12330	12330	12330	12330	0
451	20240229	125300	27978520	12330	12330	12330	12330	0
452	20240229	125200	27978520	12330	12330	12330	12330	25
453	20240229	125100	27670270	12330	12330	12330	12330	0
454	20240229	125000	27670270	12330	12330	12330	12330	0
455	20240229	124900	27670270	12330	12330	12330	12330	0
456	20240229	124800	27670270	12330	12330	12330	12330	0
457	20240229	124700	27670270	12330	12330	12330	12330	0
458	20240229	124600	27670270	12330	12330	12330	12330	0
459	20240229	124500	27670270	12330	12330	12330	12330	0
460	20240229	124400	27670270	12330	12330	12330	12330	0
461	20240229	124300	27670270	12330	12330	12330	12330	0
462	20240229	124200	27670270	12330	12330	12330	12330	0
463	20240229	124100	27670270	12330	12330	12330	12330	44
464	20240229	124000	27127750	12320	12320	12320	12320	0
465	20240229	123900	27127750	12320	12320	12320	12320	0
466	20240229	123800	27127750	12320	12320	12320	12320	0
467	20240229	123700	27127750	12320	12320	12320	12320	0
468	20240229	123600	27127750	12320	12320	12320	12320	0
469	20240229	123500	27127750	12320	12320	12320	12320	0
470	20240229	123400	27127750	12320	12320	12320	12320	0
471	20240229	123300	27127750	12320	12320	12320	12320	0
472	20240229	123200	27127750	12320	12320	12320	12320	0
473	20240229	123100	27127750	12320	12320	12320	12320	0
474	20240229	123000	27127750	12320	12320	12320	12320	0
475	20240229	122900	27127750	12320	12320	12320	12320	0
476	20240229	122800	27127750	12320	12320	12320	12320	0
477	20240229	122700	27127750	12320	12320	12320	12320	0
478	20240229	122600	27127750	12320	12320	12320	12320	0
479	20240229	122500	27127750	12320	12320	12320	12320	0
480	20240229	122400	27127750	12320	12320	12320	12320	0
481	20240229	122300	27127750	12320	12320	12320	12320	0
482	20240229	122200	27127750	12320	12320	12320	12320	0
483	20240229	122100	27127750	12320	12330	12330	12320	8
484	20240229	122000	27029140	12330	12330	12330	12330	44
485	20240229	121900	26486620	12330	12330	12330	12330	0
486	20240229	121800	26486620	12330	12330	12330	12330	0
487	20240229	121700	26486620	12330	12330	12330	12330	0
488	20240229	121600	26486620	12330	12330	12330	12330	0
489	20240229	121500	26486620	12330	12330	12330	12330	0
490	20240229	121400	26486620	12330	12330	12330	12330	0
491	20240229	121300	26486620	12330	12330	12330	12330	0
492	20240229	121200	26486620	12330	12330	12330	12330	0
493	20240229	121100	26486620	12330	12330	12330	12330	0
494	20240229	121000	26486620	12330	12330	12330	12330	0
495	20240229	120900	26486620	12330	12330	12330	12330	0
496	20240229	120800	26486620	12330	12330	12330	12330	0
497	20240229	120700	26486620	12330	12330	12330	12330	0
498	20240229	120600	26486620	12330	12330	12330	12330	2
499	20240229	120500	26461960	12330	12330	12330	12330	0
500	20240229	120400	26461960	12330	12330	12330	12330	0
501	20240229	120300	26461960	12330	12330	12330	12330	0
502	20240229	120200	26461960	12330	12330	12330	12330	20
503	20240229	120100	26215360	12330	12330	12330	12330	0
504	20240229	120000	26215360	12330	12330	12330	12330	0
505	20240229	115900	26215360	12330	12330	12330	12330	0
506	20240229	115800	26215360	12330	12330	12330	12330	1
507	20240229	115700	26203030	12330	12330	12330	12330	1
508	20240229	115600	26190700	12330	12330	12330	12330	0
509	20240229	115500	26190700	12330	12330	12330	12330	0
510	20240229	115400	26190700	12330	12330	12330	12330	0
511	20240229	115300	26190700	12330	12330	12330	12330	0
512	20240229	115200	26190700	12330	12330	12330	12330	0
513	20240229	115100	26190700	12330	12330	12330	12330	22
514	20240229	115000	25919440	12330	12330	12330	12330	0
515	20240229	114900	25919440	12330	12330	12330	12330	0
516	20240229	114800	25919440	12330	12330	12330	12330	0
517	20240229	114700	25919440	12330	12330	12330	12330	0
518	20240229	114600	25919440	12330	12330	12330	12330	0
519	20240229	114500	25919440	12330	12330	12330	12330	10
520	20240229	114400	25796140	12400	12400	12400	12400	0
521	20240229	114300	25796140	12400	12400	12400	12400	0
522	20240229	114200	25796140	12400	12400	12400	12400	0
523	20240229	114100	25796140	12400	12400	12400	12400	0
524	20240229	114000	25796140	12400	12400	12400	12400	0
525	20240229	113900	25796140	12400	12400	12400	12400	3
526	20240229	113800	25758940	12330	12330	12330	12330	0
527	20240229	113700	25758940	12330	12330	12330	12330	0
528	20240229	113600	25758940	12330	12330	12330	12330	0
529	20240229	113500	25758940	12330	12330	12330	12330	0
530	20240229	113400	25758940	12330	12330	12330	12330	0
531	20240229	113300	25758940	12330	12330	12330	12330	0
532	20240229	113200	25758940	12330	12330	12330	12330	0
533	20240229	113100	25758940	12330	12330	12330	12330	0
534	20240229	113000	25758940	12330	12330	12330	12330	0
535	20240229	112900	25758940	12330	12330	12330	12330	0
536	20240229	112800	25758940	12330	12330	12330	12330	0
537	20240229	112700	25758940	12330	12330	12330	12330	0
538	20240229	112600	25758940	12330	12330	12330	12330	0
539	20240229	112500	25758940	12330	12330	12330	12330	0
540	20240229	112400	25758940	12330	12330	12330	12330	0
541	20240229	112300	25758940	12330	12330	12330	12330	0
542	20240229	112200	25758940	12330	12330	12330	12330	0
543	20240229	112100	25758940	12330	12330	12330	12330	0
544	20240229	112000	25758940	12330	12330	12330	12330	0
545	20240229	111900	25758940	12330	12330	12330	12330	0
546	20240229	111800	25758940	12330	12330	12330	12330	0
547	20240229	111700	25758940	12330	12330	12330	12330	0
548	20240229	111600	25758940	12330	12330	12330	12330	0
549	20240229	111500	25758940	12330	12330	12330	12330	0
550	20240229	111400	25758940	12330	12330	12330	12330	0
551	20240229	111300	25758940	12330	12330	12330	12330	0
552	20240229	111200	25758940	12330	12330	12330	12330	0
553	20240229	111100	25758940	12330	12330	12330	12330	0
554	20240229	111000	25758940	12330	12330	12330	12330	0
555	20240229	110900	25758940	12330	12330	12330	12330	0
556	20240229	110800	25758940	12330	12330	12330	12330	0
557	20240229	110700	25758940	12330	12330	12330	12330	0
558	20240229	110600	25758940	12330	12330	12330	12330	0
559	20240229	110500	25758940	12330	12330	12330	12330	0
560	20240229	110400	25758940	12330	12330	12330	12330	0
561	20240229	110300	25758940	12330	12330	12330	12330	0
562	20240229	110200	25758940	12330	12330	12330	12330	0
563	20240229	110100	25758940	12330	12330	12330	12330	0
564	20240229	110000	25758940	12330	12330	12330	12330	0
565	20240229	105900	25758940	12330	12330	12330	12330	0
566	20240229	105800	25758940	12330	12330	12330	12330	2
567	20240229	105700	25734280	12330	12330	12330	12330	0
568	20240229	105600	25734280	12330	12330	12330	12330	0
569	20240229	105500	25734280	12330	12330	12330	12330	0
570	20240229	105400	25734280	12330	12330	12330	12330	0
571	20240229	105300	25734280	12330	12330	12330	12330	0
572	20240229	105200	25734280	12330	12330	12330	12330	0
573	20240229	105100	25734280	12330	12330	12330	12330	0
574	20240229	105000	25734280	12330	12330	12330	12330	0
575	20240229	104900	25734280	12330	12330	12330	12330	0
576	20240229	104800	25734280	12330	12330	12330	12330	0
577	20240229	104700	25734280	12330	12330	12330	12330	0
578	20240229	104600	25734280	12330	12330	12330	12330	0
579	20240229	104500	25734280	12330	12330	12330	12330	0
580	20240229	104400	25734280	12330	12330	12330	12330	0
581	20240229	104300	25734280	12330	12330	12330	12330	0
582	20240229	104200	25734280	12330	12330	12330	12330	0
583	20240229	104100	25734280	12330	12330	12330	12330	0
584	20240229	104000	25734280	12330	12330	12330	12330	0
585	20240229	103900	25734280	12330	12330	12330	12330	0
586	20240229	103800	25734280	12330	12330	12330	12330	0
587	20240229	103700	25734280	12330	12330	12330	12330	0
588	20240229	103600	25734280	12330	12330	12330	12330	0
589	20240229	103500	25734280	12330	12330	12330	12330	0
590	20240229	103400	25734280	12330	12330	12330	12330	0
591	20240229	103300	25734280	12330	12330	12330	12330	0
592	20240229	103200	25734280	12330	12330	12330	12330	0
593	20240229	103100	25734280	12330	12370	12370	12330	30
594	20240229	103000	25364340	12400	12400	12400	12400	0
595	20240229	102900	25364340	12400	12400	12400	12400	0
596	20240229	102800	25364340	12400	12400	12400	12400	0
597	20240229	102700	25364340	12400	12400	12400	12400	0
598	20240229	102600	25364340	12400	12400	12400	12400	0
599	20240229	102500	25364340	12400	12400	12400	12400	0
600	20240229	102400	25364340	12400	12400	12400	12400	0
601	20240229	102300	25364340	12400	12400	12400	12400	0
602	20240229	102200	25364340	12400	12400	12400	12400	0
603	20240229	102100	25364340	12400	12400	12400	12400	0
604	20240229	102000	25364340	12400	12400	12400	12400	1
605	20240229	101900	25351940	12390	12390	12390	12390	0
606	20240229	101800	25351940	12390	12390	12390	12390	1
607	20240229	101700	25339550	12400	12400	12400	12400	0
608	20240229	101600	25339550	12400	12400	12400	12400	0
609	20240229	101500	25339550	12400	12400	12400	12400	0
610	20240229	101400	25339550	12400	12400	12400	12400	0
611	20240229	101300	25339550	12400	12400	12400	12400	0
612	20240229	101200	25339550	12400	12400	12400	12400	0
613	20240229	101100	25339550	12400	12400	12400	12400	0
614	20240229	101000	25339550	12400	12400	12400	12400	0
615	20240229	100900	25339550	12400	12400	12400	12400	0
616	20240229	100800	25339550	12400	12400	12400	12400	0
617	20240229	100700	25339550	12400	12400	12400	12400	0
618	20240229	100600	25339550	12400	12400	12400	12400	0
619	20240229	100500	25339550	12400	12400	12400	12400	0
620	20240229	100400	25339550	12400	12400	12400	12400	0
621	20240229	100300	25339550	12400	12400	12400	12400	0
622	20240229	100200	25339550	12400	12400	12400	12400	0
623	20240229	100100	25339550	12400	12400	12400	12400	0
624	20240229	100000	25339550	12400	12400	12400	12400	1
625	20240229	095900	25327150	12320	12320	12320	12320	0
626	20240229	095800	25327150	12320	12330	12330	12320	8
627	20240229	095700	25228560	12350	12350	12350	12350	0
628	20240229	095600	25228560	12350	12350	12350	12350	0
629	20240229	095500	25228560	12350	12350	12350	12350	0
630	20240229	095400	25228560	12350	12350	12350	12350	20
631	20240229	095300	24981560	12350	12350	12350	12350	0
632	20240229	095200	24981560	12350	12350	12350	12350	3
633	20240229	095100	24944510	12400	12400	12400	12400	0
634	20240229	095000	24944510	12400	12400	12400	12400	0
635	20240229	094900	24944510	12400	12400	12400	12400	0
636	20240229	094800	24944510	12400	12400	12400	12400	0
637	20240229	094700	24944510	12400	12400	12400	12400	0
638	20240229	094600	24944510	12400	12400	12400	12400	0
639	20240229	094500	24944510	12400	12400	12400	12400	0
640	20240229	094400	24944510	12400	12400	12400	12400	0
641	20240229	094300	24944510	12400	12400	12400	12400	1
642	20240229	094200	24932110	12270	12280	12280	12270	342
643	20240229	094100	20732450	12280	12270	12280	12260	233
644	20240229	094000	17873720	12270	12280	12280	12270	109
645	20240229	093900	16535390	12270	12310	12310	12270	383
646	20240229	093800	11828100	12310	12310	12310	12310	0
647	20240229	093700	11828100	12310	12310	12310	12310	0
648	20240229	093600	11828100	12310	12310	12310	12310	0
649	20240229	093500	11828100	12310	12310	12310	12310	0
650	20240229	093400	11828100	12310	12310	12310	12310	0
651	20240229	093300	11828100	12310	12310	12310	12310	0
652	20240229	093200	11828100	12310	12310	12310	12310	0
653	20240229	093100	11828100	12310	12310	12310	12310	0
654	20240229	093000	11828100	12310	12310	12310	12310	0
655	20240229	092900	11828100	12310	12320	12320	12310	81
656	20240229	092800	10830950	12310	12310	12310	12310	0
657	20240229	092700	10830950	12310	12310	12310	12310	0
658	20240229	092600	10830950	12310	12310	12310	12310	0
659	20240229	092500	10830950	12310	12310	12310	12310	0
660	20240229	092400	10830950	12310	12310	12310	12310	0
661	20240229	092300	10830950	12310	12310	12310	12310	0
662	20240229	092200	10830950	12310	12310	12310	12310	0
663	20240229	092100	10830950	12310	12310	12310	12310	0
664	20240229	092000	10830950	12310	12310	12310	12310	0
665	20240229	091900	10830950	12310	12310	12310	12310	0
666	20240229	091800	10830950	12310	12440	12440	12310	36
667	20240229	091700	10387630	12370	12370	12370	12370	0
668	20240229	091600	10387630	12370	12370	12370	12370	0
669	20240229	091500	10387630	12370	12370	12370	12370	0
670	20240229	091400	10387630	12370	12370	12370	12370	118
671	20240229	091300	8927970	12370	12370	12370	12370	0
672	20240229	091200	8927970	12370	12370	12370	12370	0
673	20240229	091100	8927970	12370	12370	12370	12370	0
674	20240229	091000	8927970	12370	12370	12370	12370	0
675	20240229	090900	8927970	12370	12370	12370	12370	0
676	20240229	090800	8927970	12370	12370	12370	12370	0
677	20240229	090700	8927970	12370	12370	12370	12370	0
678	20240229	090600	8927970	12370	12370	12370	12370	0
679	20240229	090500	8927970	12370	12370	12370	12370	0
680	20240229	090400	8927970	12370	12370	12370	12370	0
681	20240229	090300	8927970	12370	12370	12370	12370	0
682	20240229	090200	8927970	12370	12370	12370	12370	0
683	20240229	090100	8927970	12370	12370	12370	12370	0
684	20240229	090000	8927970	12370	12400	12400	12370	720