KissMeData/335810/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210900	307975550	5290	5290	5290	5290	579
3	20240229	210800	307975550	5290	5290	5290	5290	0
4	20240229	210700	307975550	5290	5290	5290	5290	0
5	20240229	210600	307975550	5290	5290	5290	5290	0
6	20240229	210500	307975550	5290	5290	5290	5290	0
7	20240229	210400	307975550	5290	5290	5290	5290	0
8	20240229	210300	307975550	5290	5290	5290	5290	0
9	20240229	210200	307975550	5290	5290	5290	5290	0
10	20240229	210100	307975550	5290	5290	5290	5290	0
11	20240229	210000	307975550	5290	5290	5290	5290	0
12	20240229	205900	307975550	5290	5290	5290	5290	0
13	20240229	205800	307975550	5290	5290	5290	5290	0
14	20240229	205700	307975550	5290	5290	5290	5290	0
15	20240229	205600	307975550	5290	5290	5290	5290	0
16	20240229	205500	307975550	5290	5290	5290	5290	0
17	20240229	205400	307975550	5290	5290	5290	5290	0
18	20240229	205300	307975550	5290	5290	5290	5290	0
19	20240229	205200	307975550	5290	5290	5290	5290	0
20	20240229	205100	307975550	5290	5290	5290	5290	0
21	20240229	205000	307975550	5290	5290	5290	5290	0
22	20240229	204900	307975550	5290	5290	5290	5290	0
23	20240229	204800	307975550	5290	5290	5290	5290	0
24	20240229	204700	307975550	5290	5290	5290	5290	0
25	20240229	204600	307975550	5290	5290	5290	5290	0
26	20240229	204500	307975550	5290	5290	5290	5290	0
27	20240229	204400	307975550	5290	5290	5290	5290	0
28	20240229	204300	307975550	5290	5290	5290	5290	0
29	20240229	204200	307975550	5290	5290	5290	5290	0
30	20240229	204100	307975550	5290	5290	5290	5290	0
31	20240229	204000	307975550	5290	5290	5290	5290	0
32	20240229	203900	307975550	5290	5290	5290	5290	579
33	20240229	203800	307975550	5290	5290	5290	5290	0
34	20240229	203700	307975550	5290	5290	5290	5290	0
35	20240229	203600	307975550	5290	5290	5290	5290	0
36	20240229	203500	307975550	5290	5290	5290	5290	0
37	20240229	203400	307975550	5290	5290	5290	5290	0
38	20240229	203300	307975550	5290	5290	5290	5290	0
39	20240229	203200	307975550	5290	5290	5290	5290	0
40	20240229	203100	307975550	5290	5290	5290	5290	0
41	20240229	203000	307975550	5290	5290	5290	5290	0
42	20240229	202900	307975550	5290	5290	5290	5290	0
43	20240229	202800	307975550	5290	5290	5290	5290	0
44	20240229	202700	307975550	5290	5290	5290	5290	0
45	20240229	202600	307975550	5290	5290	5290	5290	0
46	20240229	202500	307975550	5290	5290	5290	5290	0
47	20240229	202400	307975550	5290	5290	5290	5290	0
48	20240229	202300	307975550	5290	5290	5290	5290	0
49	20240229	202200	307975550	5290	5290	5290	5290	0
50	20240229	202100	307975550	5290	5290	5290	5290	0
51	20240229	202000	307975550	5290	5290	5290	5290	0
52	20240229	201900	307975550	5290	5290	5290	5290	0
53	20240229	201800	307975550	5290	5290	5290	5290	0
54	20240229	201700	307975550	5290	5290	5290	5290	0
55	20240229	201600	307975550	5290	5290	5290	5290	0
56	20240229	201500	307975550	5290	5290	5290	5290	0
57	20240229	201400	307975550	5290	5290	5290	5290	0
58	20240229	201300	307975550	5290	5290	5290	5290	0
59	20240229	201200	307975550	5290	5290	5290	5290	0
60	20240229	201100	307975550	5290	5290	5290	5290	0
61	20240229	201000	307975550	5290	5290	5290	5290	0
62	20240229	200900	307975550	5290	5290	5290	5290	579
63	20240229	200800	307975550	5290	5290	5290	5290	0
64	20240229	200700	307975550	5290	5290	5290	5290	0
65	20240229	200600	307975550	5290	5290	5290	5290	0
66	20240229	200500	307975550	5290	5290	5290	5290	0
67	20240229	200400	307975550	5290	5290	5290	5290	0
68	20240229	200300	307975550	5290	5290	5290	5290	0
69	20240229	200200	307975550	5290	5290	5290	5290	0
70	20240229	200100	307975550	5290	5290	5290	5290	0
71	20240229	200000	307975550	5290	5290	5290	5290	0
72	20240229	195900	307975550	5290	5290	5290	5290	0
73	20240229	195800	307975550	5290	5290	5290	5290	0
74	20240229	195700	307975550	5290	5290	5290	5290	0
75	20240229	195600	307975550	5290	5290	5290	5290	0
76	20240229	195500	307975550	5290	5290	5290	5290	0
77	20240229	195400	307975550	5290	5290	5290	5290	0
78	20240229	195300	307975550	5290	5290	5290	5290	0
79	20240229	195200	307975550	5290	5290	5290	5290	0
80	20240229	195100	307975550	5290	5290	5290	5290	0
81	20240229	195000	307975550	5290	5290	5290	5290	0
82	20240229	194900	307975550	5290	5290	5290	5290	0
83	20240229	194800	307975550	5290	5290	5290	5290	0
84	20240229	194700	307975550	5290	5290	5290	5290	0
85	20240229	194600	307975550	5290	5290	5290	5290	0
86	20240229	194500	307975550	5290	5290	5290	5290	0
87	20240229	194400	307975550	5290	5290	5290	5290	0
88	20240229	194300	307975550	5290	5290	5290	5290	0
89	20240229	194200	307975550	5290	5290	5290	5290	0
90	20240229	194100	307975550	5290	5290	5290	5290	0
91	20240229	194000	307975550	5290	5290	5290	5290	0
92	20240229	193900	307975550	5290	5290	5290	5290	579
93	20240229	193800	307975550	5290	5290	5290	5290	0
94	20240229	193700	307975550	5290	5290	5290	5290	0
95	20240229	193600	307975550	5290	5290	5290	5290	0
96	20240229	193500	307975550	5290	5290	5290	5290	0
97	20240229	193400	307975550	5290	5290	5290	5290	0
98	20240229	193300	307975550	5290	5290	5290	5290	0
99	20240229	193200	307975550	5290	5290	5290	5290	0
100	20240229	193100	307975550	5290	5290	5290	5290	0
101	20240229	193000	307975550	5290	5290	5290	5290	0
102	20240229	192900	307975550	5290	5290	5290	5290	0
103	20240229	192800	307975550	5290	5290	5290	5290	0
104	20240229	192700	307975550	5290	5290	5290	5290	0
105	20240229	192600	307975550	5290	5290	5290	5290	0
106	20240229	192500	307975550	5290	5290	5290	5290	0
107	20240229	192400	307975550	5290	5290	5290	5290	0
108	20240229	192300	307975550	5290	5290	5290	5290	0
109	20240229	192200	307975550	5290	5290	5290	5290	0
110	20240229	192100	307975550	5290	5290	5290	5290	0
111	20240229	192000	307975550	5290	5290	5290	5290	0
112	20240229	191900	307975550	5290	5290	5290	5290	0
113	20240229	191800	307975550	5290	5290	5290	5290	0
114	20240229	191700	307975550	5290	5290	5290	5290	0
115	20240229	191600	307975550	5290	5290	5290	5290	0
116	20240229	191500	307975550	5290	5290	5290	5290	0
117	20240229	191400	307975550	5290	5290	5290	5290	0
118	20240229	191300	307975550	5290	5290	5290	5290	0
119	20240229	191200	307975550	5290	5290	5290	5290	0
120	20240229	191100	307975550	5290	5290	5290	5290	0
121	20240229	191000	307975550	5290	5290	5290	5290	0
122	20240229	190900	307975550	5290	5290	5290	5290	579
123	20240229	190800	307975550	5290	5290	5290	5290	0
124	20240229	190700	307975550	5290	5290	5290	5290	0
125	20240229	190600	307975550	5290	5290	5290	5290	0
126	20240229	190500	307975550	5290	5290	5290	5290	0
127	20240229	190400	307975550	5290	5290	5290	5290	0
128	20240229	190300	307975550	5290	5290	5290	5290	0
129	20240229	190200	307975550	5290	5290	5290	5290	0
130	20240229	190100	307975550	5290	5290	5290	5290	0
131	20240229	190000	307975550	5290	5290	5290	5290	0
132	20240229	185900	307975550	5290	5290	5290	5290	0
133	20240229	185800	307975550	5290	5290	5290	5290	0
134	20240229	185700	307975550	5290	5290	5290	5290	0
135	20240229	185600	307975550	5290	5290	5290	5290	0
136	20240229	185500	307975550	5290	5290	5290	5290	0
137	20240229	185400	307975550	5290	5290	5290	5290	0
138	20240229	185300	307975550	5290	5290	5290	5290	0
139	20240229	185200	307975550	5290	5290	5290	5290	0
140	20240229	185100	307975550	5290	5290	5290	5290	0
141	20240229	185000	307975550	5290	5290	5290	5290	0
142	20240229	184900	307975550	5290	5290	5290	5290	0
143	20240229	184800	307975550	5290	5290	5290	5290	0
144	20240229	184700	307975550	5290	5290	5290	5290	0
145	20240229	184600	307975550	5290	5290	5290	5290	0
146	20240229	184500	307975550	5290	5290	5290	5290	0
147	20240229	184400	307975550	5290	5290	5290	5290	0
148	20240229	184300	307975550	5290	5290	5290	5290	0
149	20240229	184200	307975550	5290	5290	5290	5290	0
150	20240229	184100	307975550	5290	5290	5290	5290	0
151	20240229	184000	307975550	5290	5290	5290	5290	0
152	20240229	183900	307975550	5290	5290	5290	5290	579
153	20240229	183800	307975550	5290	5290	5290	5290	0
154	20240229	183700	307975550	5290	5290	5290	5290	0
155	20240229	183600	307975550	5290	5290	5290	5290	0
156	20240229	183500	307975550	5290	5290	5290	5290	0
157	20240229	183400	307975550	5290	5290	5290	5290	0
158	20240229	183300	307975550	5290	5290	5290	5290	0
159	20240229	183200	307975550	5290	5290	5290	5290	0
160	20240229	183100	307975550	5290	5290	5290	5290	0
161	20240229	183000	307975550	5290	5290	5290	5290	0
162	20240229	182900	307975550	5290	5290	5290	5290	0
163	20240229	182800	307975550	5290	5290	5290	5290	0
164	20240229	182700	307975550	5290	5290	5290	5290	0
165	20240229	182600	307975550	5290	5290	5290	5290	0
166	20240229	182500	307975550	5290	5290	5290	5290	0
167	20240229	182400	307975550	5290	5290	5290	5290	0
168	20240229	182300	307975550	5290	5290	5290	5290	0
169	20240229	182200	307975550	5290	5290	5290	5290	0
170	20240229	182100	307975550	5290	5290	5290	5290	0
171	20240229	182000	307975550	5290	5290	5290	5290	0
172	20240229	181900	307975550	5290	5290	5290	5290	0
173	20240229	181800	307975550	5290	5290	5290	5290	0
174	20240229	181700	307975550	5290	5290	5290	5290	0
175	20240229	181600	307975550	5290	5290	5290	5290	0
176	20240229	181500	307975550	5290	5290	5290	5290	0
177	20240229	181400	307975550	5290	5290	5290	5290	0
178	20240229	181300	307975550	5290	5290	5290	5290	0
179	20240229	181200	307975550	5290	5290	5290	5290	0
180	20240229	181100	307975550	5290	5290	5290	5290	0
181	20240229	181000	307975550	5290	5290	5290	5290	0
182	20240229	180900	307975550	5290	5290	5290	5290	579
183	20240229	180800	307975550	5290	5290	5290	5290	0
184	20240229	180700	307975550	5290	5290	5290	5290	0
185	20240229	180600	307975550	5290	5290	5290	5290	0
186	20240229	180500	307975550	5290	5290	5290	5290	0
187	20240229	180400	307975550	5290	5290	5290	5290	0
188	20240229	180300	307975550	5290	5290	5290	5290	0
189	20240229	180200	307975550	5290	5290	5290	5290	0
190	20240229	180100	307975550	5290	5290	5290	5290	0
191	20240229	180000	307975550	5290	5290	5290	5290	0
192	20240229	175900	307975550	5290	5290	5290	5290	0
193	20240229	175800	307975550	5290	5290	5290	5290	0
194	20240229	175700	307975550	5290	5290	5290	5290	0
195	20240229	175600	307975550	5290	5290	5290	5290	0
196	20240229	175500	307975550	5290	5290	5290	5290	0
197	20240229	175400	307975550	5290	5290	5290	5290	0
198	20240229	175300	307975550	5290	5290	5290	5290	0
199	20240229	175200	307975550	5290	5290	5290	5290	0
200	20240229	175100	307975550	5290	5290	5290	5290	0
201	20240229	175000	307975550	5290	5290	5290	5290	0
202	20240229	174900	307975550	5290	5290	5290	5290	0
203	20240229	174800	307975550	5290	5290	5290	5290	0
204	20240229	174700	307975550	5290	5290	5290	5290	0
205	20240229	174600	307975550	5290	5290	5290	5290	0
206	20240229	174500	307975550	5290	5290	5290	5290	0
207	20240229	174400	307975550	5290	5290	5290	5290	0
208	20240229	174300	307975550	5290	5290	5290	5290	0
209	20240229	174200	307975550	5290	5290	5290	5290	0
210	20240229	174100	307975550	5290	5290	5290	5290	0
211	20240229	174000	307975550	5290	5290	5290	5290	0
212	20240229	173900	307975550	5290	5290	5290	5290	579
213	20240229	173800	307975550	5290	5290	5290	5290	0
214	20240229	173700	307975550	5290	5290	5290	5290	0
215	20240229	173600	307975550	5290	5290	5290	5290	0
216	20240229	173500	307975550	5290	5290	5290	5290	0
217	20240229	173400	307975550	5290	5290	5290	5290	0
218	20240229	173300	307975550	5290	5290	5290	5290	0
219	20240229	173200	307975550	5290	5290	5290	5290	0
220	20240229	173100	307975550	5290	5290	5290	5290	0
221	20240229	173000	307975550	5290	5290	5290	5290	0
222	20240229	172900	307975550	5290	5290	5290	5290	0
223	20240229	172800	307975550	5290	5290	5290	5290	0
224	20240229	172700	307975550	5290	5290	5290	5290	0
225	20240229	172600	307975550	5290	5290	5290	5290	0
226	20240229	172500	307975550	5290	5290	5290	5290	0
227	20240229	172400	307975550	5290	5290	5290	5290	0
228	20240229	172300	307975550	5290	5290	5290	5290	0
229	20240229	172200	307975550	5290	5290	5290	5290	0
230	20240229	172100	307975550	5290	5290	5290	5290	0
231	20240229	172000	307975550	5290	5290	5290	5290	0
232	20240229	171900	307975550	5290	5290	5290	5290	0
233	20240229	171800	307975550	5290	5290	5290	5290	0
234	20240229	171700	307975550	5290	5290	5290	5290	0
235	20240229	171600	307975550	5290	5290	5290	5290	0
236	20240229	171500	307975550	5290	5290	5290	5290	0
237	20240229	171400	307975550	5290	5290	5290	5290	0
238	20240229	171300	307975550	5290	5290	5290	5290	0
239	20240229	171200	307975550	5290	5290	5290	5290	0
240	20240229	171100	307975550	5290	5290	5290	5290	0
241	20240229	171000	307975550	5290	5290	5290	5290	0
242	20240229	170900	307975550	5290	5290	5290	5290	579
243	20240229	170800	307975550	5290	5290	5290	5290	0
244	20240229	170700	307975550	5290	5290	5290	5290	0
245	20240229	170600	307975550	5290	5290	5290	5290	0
246	20240229	170500	307975550	5290	5290	5290	5290	0
247	20240229	170400	307975550	5290	5290	5290	5290	0
248	20240229	170300	307975550	5290	5290	5290	5290	0
249	20240229	170200	307975550	5290	5290	5290	5290	0
250	20240229	170100	307975550	5290	5290	5290	5290	0
251	20240229	170000	307975550	5290	5290	5290	5290	0
252	20240229	165900	307975550	5290	5290	5290	5290	0
253	20240229	165800	307975550	5290	5290	5290	5290	0
254	20240229	165700	307975550	5290	5290	5290	5290	0
255	20240229	165600	307975550	5290	5290	5290	5290	0
256	20240229	165500	307975550	5290	5290	5290	5290	0
257	20240229	165400	307975550	5290	5290	5290	5290	0
258	20240229	165300	307975550	5290	5290	5290	5290	0
259	20240229	165200	307975550	5290	5290	5290	5290	0
260	20240229	165100	307975550	5290	5290	5290	5290	0
261	20240229	165000	307975550	5290	5290	5290	5290	0
262	20240229	164900	307975550	5290	5290	5290	5290	0
263	20240229	164800	307975550	5290	5290	5290	5290	0
264	20240229	164700	307975550	5290	5290	5290	5290	0
265	20240229	164600	307975550	5290	5290	5290	5290	0
266	20240229	164500	307975550	5290	5290	5290	5290	0
267	20240229	164400	307975550	5290	5290	5290	5290	0
268	20240229	164300	307975550	5290	5290	5290	5290	0
269	20240229	164200	307975550	5290	5290	5290	5290	0
270	20240229	164100	307975550	5290	5290	5290	5290	0
271	20240229	164000	307975550	5290	5290	5290	5290	0
272	20240229	163900	307975550	5290	5290	5290	5290	579
273	20240229	163800	307975550	5290	5290	5290	5290	0
274	20240229	163700	307975550	5290	5290	5290	5290	0
275	20240229	163600	307975550	5290	5290	5290	5290	0
276	20240229	163500	307975550	5290	5290	5290	5290	0
277	20240229	163400	307975550	5290	5290	5290	5290	0
278	20240229	163300	307975550	5290	5290	5290	5290	0
279	20240229	163200	307975550	5290	5290	5290	5290	0
280	20240229	163100	307975550	5290	5290	5290	5290	0
281	20240229	163000	307975550	5290	5290	5290	5290	0
282	20240229	162900	307975550	5290	5290	5290	5290	0
283	20240229	162800	307975550	5290	5290	5290	5290	0
284	20240229	162700	307975550	5290	5290	5290	5290	0
285	20240229	162600	307975550	5290	5290	5290	5290	0
286	20240229	162500	307975550	5290	5290	5290	5290	0
287	20240229	162400	307975550	5290	5290	5290	5290	0
288	20240229	162300	307975550	5290	5290	5290	5290	0
289	20240229	162200	307975550	5290	5290	5290	5290	0
290	20240229	162100	307975550	5290	5290	5290	5290	0
291	20240229	162000	307975550	5290	5290	5290	5290	0
292	20240229	161900	307975550	5290	5290	5290	5290	0
293	20240229	161800	307975550	5290	5290	5290	5290	0
294	20240229	161700	307975550	5290	5290	5290	5290	0
295	20240229	161600	307975550	5290	5290	5290	5290	0
296	20240229	161500	307975550	5290	5290	5290	5290	0
297	20240229	161400	307975550	5290	5290	5290	5290	0
298	20240229	161300	307975550	5290	5290	5290	5290	0
299	20240229	161200	307975550	5290	5290	5290	5290	0
300	20240229	161100	307975550	5290	5290	5290	5290	0
301	20240229	161000	307975550	5290	5290	5290	5290	0
302	20240229	160900	307975550	5290	5290	5290	5290	579
303	20240229	160800	307975550	5290	5290	5290	5290	0
304	20240229	160700	307975550	5290	5290	5290	5290	0
305	20240229	160600	307975550	5290	5290	5290	5290	0
306	20240229	160500	307975550	5290	5290	5290	5290	0
307	20240229	160400	307975550	5290	5290	5290	5290	0
308	20240229	160300	307975550	5290	5290	5290	5290	0
309	20240229	160200	307975550	5290	5290	5290	5290	0
310	20240229	160100	307975550	5290	5290	5290	5290	0
311	20240229	160000	307975550	5290	5290	5290	5290	0
312	20240229	155900	307975550	5290	5290	5290	5290	0
313	20240229	155800	307975550	5290	5290	5290	5290	0
314	20240229	155700	307975550	5290	5290	5290	5290	0
315	20240229	155600	307975550	5290	5290	5290	5290	0
316	20240229	155500	307975550	5290	5290	5290	5290	0
317	20240229	155400	307975550	5290	5290	5290	5290	0
318	20240229	155300	307975550	5290	5290	5290	5290	0
319	20240229	155200	307975550	5290	5290	5290	5290	0
320	20240229	155100	307975550	5290	5290	5290	5290	0
321	20240229	155000	307975550	5290	5290	5290	5290	0
322	20240229	154900	307975550	5290	5290	5290	5290	0
323	20240229	154800	307975550	5290	5290	5290	5290	0
324	20240229	154700	307975550	5290	5290	5290	5290	0
325	20240229	154600	307975550	5290	5290	5290	5290	0
326	20240229	154500	307975550	5290	5290	5290	5290	0
327	20240229	154400	307975550	5290	5290	5290	5290	0
328	20240229	154300	307975550	5290	5290	5290	5290	0
329	20240229	154200	307975550	5290	5290	5290	5290	0
330	20240229	154100	307975550	5290	5290	5290	5290	0
331	20240229	154000	307975550	5290	5290	5290	5290	0
332	20240229	153900	307975550	5290	5290	5290	5290	579
333	20240229	153800	307975550	5290	5290	5290	5290	0
334	20240229	153700	307975550	5290	5290	5290	5290	0
335	20240229	153600	307975550	5290	5290	5290	5290	0
336	20240229	153500	307975550	5290	5290	5290	5290	0
337	20240229	153400	307975550	5290	5290	5290	5290	0
338	20240229	153300	307975550	5290	5290	5290	5290	0
339	20240229	153200	307975550	5290	5290	5290	5290	0
340	20240229	153100	307975550	5290	5290	5290	5290	0
341	20240229	153000	307975550	5290	5290	5290	5290	579
342	20240229	152900	304912640	5230	5230	5230	5230	0
343	20240229	152800	304912640	5230	5230	5230	5230	0
344	20240229	152700	304912640	5230	5230	5230	5230	0
345	20240229	152600	304912640	5230	5230	5230	5230	0
346	20240229	152500	304912640	5230	5230	5230	5230	0
347	20240229	152400	304912640	5230	5230	5230	5230	0
348	20240229	152300	304912640	5230	5230	5230	5230	0
349	20240229	152200	304912640	5230	5230	5230	5230	0
350	20240229	152100	304912640	5230	5230	5230	5230	0
351	20240229	152000	304912640	5230	5230	5230	5230	0
352	20240229	151900	304912640	5230	5230	5230	5230	0
353	20240229	151800	304912640	5230	5230	5230	5230	21
354	20240229	151700	304802810	5240	5240	5240	5240	0
355	20240229	151600	304802810	5240	5240	5240	5240	0
356	20240229	151500	304802810	5240	5240	5240	5240	0
357	20240229	151400	304802810	5240	5250	5250	5240	17
358	20240229	151300	304713680	5250	5230	5250	5230	19
359	20240229	151200	304614130	5250	5250	5250	5230	68
360	20240229	151100	304257170	5230	5230	5230	5230	0
361	20240229	151000	304257170	5230	5230	5230	5230	0
362	20240229	150900	304257170	5230	5230	5230	5230	0
363	20240229	150800	304257170	5230	5230	5230	5230	0
364	20240229	150700	304257170	5230	5230	5230	5230	0
365	20240229	150600	304257170	5230	5230	5230	5230	0
366	20240229	150500	304257170	5230	5230	5230	5230	0
367	20240229	150400	304257170	5230	5230	5230	5230	4
368	20240229	150300	304236250	5230	5230	5230	5230	0
369	20240229	150200	304236250	5230	5230	5230	5230	0
370	20240229	150100	304236250	5230	5230	5230	5230	0
371	20240229	150000	304236250	5230	5230	5230	5230	0
372	20240229	145900	304236250	5230	5240	5240	5230	164
373	20240229	145800	303376970	5240	5240	5240	5240	0
374	20240229	145700	303376970	5240	5240	5240	5240	0
375	20240229	145600	303376970	5240	5240	5240	5240	0
376	20240229	145500	303376970	5240	5240	5240	5240	0
377	20240229	145400	303376970	5240	5240	5240	5240	10
378	20240229	145300	303324570	5240	5240	5240	5240	9
379	20240229	145200	303277410	5240	5240	5240	5240	0
380	20240229	145100	303277410	5240	5240	5240	5240	0
381	20240229	145000	303277410	5240	5240	5240	5240	0
382	20240229	144900	303277410	5240	5240	5240	5240	19
383	20240229	144800	303177850	5260	5260	5260	5260	0
384	20240229	144700	303177850	5260	5250	5260	5250	50
385	20240229	144600	302914860	5260	5260	5260	5260	0
386	20240229	144500	302914860	5260	5260	5260	5260	0
387	20240229	144400	302914860	5260	5260	5260	5260	10
388	20240229	144300	302862260	5240	5240	5240	5240	0
389	20240229	144200	302862260	5240	5240	5240	5240	0
390	20240229	144100	302862260	5240	5240	5240	5240	0
391	20240229	144000	302862260	5240	5240	5240	5240	0
392	20240229	143900	302862260	5240	5240	5240	5240	0
393	20240229	143800	302862260	5240	5240	5240	5240	6
394	20240229	143700	302830820	5260	5260	5260	5260	0
395	20240229	143600	302830820	5260	5260	5260	5260	0
396	20240229	143500	302830820	5260	5260	5260	5260	9
397	20240229	143400	302783480	5260	5260	5260	5260	9
398	20240229	143300	302736140	5260	5260	5260	5260	0
399	20240229	143200	302736140	5260	5260	5260	5260	50
400	20240229	143100	302473140	5270	5270	5270	5270	0
401	20240229	143000	302473140	5270	5270	5270	5270	0
402	20240229	142900	302473140	5270	5250	5270	5250	189
403	20240229	142800	301478340	5250	5250	5250	5250	0
404	20240229	142700	301478340	5250	5250	5250	5250	0
405	20240229	142600	301478340	5250	5250	5250	5250	0
406	20240229	142500	301478340	5250	5250	5250	5250	800
407	20240229	142400	297278340	5230	5230	5230	5230	500
408	20240229	142300	294663340	5230	5230	5230	5230	501
409	20240229	142200	292043110	5240	5240	5240	5240	0
410	20240229	142100	292043110	5240	5240	5240	5240	1
411	20240229	142000	292037870	5230	5230	5230	5230	55
412	20240229	141900	291750220	5240	5240	5240	5240	7
413	20240229	141800	291713540	5230	5230	5230	5230	209
414	20240229	141700	290620470	5190	5260	5260	5190	941
415	20240229	141600	285710470	5260	5260	5260	5260	32
416	20240229	141500	285542150	5260	5270	5270	5260	303
417	20240229	141400	283945380	5280	5280	5280	5280	0
418	20240229	141300	283945380	5280	5280	5280	5280	0
419	20240229	141200	283945380	5280	5280	5280	5280	0
420	20240229	141100	283945380	5280	5280	5280	5280	0
421	20240229	141000	283945380	5280	5280	5280	5280	0
422	20240229	140900	283945380	5280	5280	5280	5280	0
423	20240229	140800	283945380	5280	5280	5280	5280	0
424	20240229	140700	283945380	5280	5280	5280	5280	0
425	20240229	140600	283945380	5280	5280	5280	5280	0
426	20240229	140500	283945380	5280	5280	5280	5280	610
427	20240229	140400	280724580	5290	5290	5290	5290	0
428	20240229	140300	280724580	5290	5290	5290	5290	96
429	20240229	140200	280216740	5290	5290	5290	5290	0
430	20240229	140100	280216740	5290	5290	5290	5290	3
431	20240229	140000	280200870	5290	5290	5290	5290	3
432	20240229	135900	280185000	5290	5290	5290	5290	0
433	20240229	135800	280185000	5290	5290	5290	5290	95
434	20240229	135700	279682450	5290	5290	5290	5290	0
435	20240229	135600	279682450	5290	5290	5290	5290	0
436	20240229	135500	279682450	5290	5290	5290	5290	0
437	20240229	135400	279682450	5290	5290	5290	5290	10
438	20240229	135300	279629550	5290	5290	5290	5290	0
439	20240229	135200	279629550	5290	5290	5290	5290	5
440	20240229	135100	279603100	5290	5290	5290	5290	138
441	20240229	135000	278873080	5290	5290	5290	5290	3
442	20240229	134900	278857210	5290	5300	5300	5290	90
443	20240229	134800	278380240	5300	5300	5300	5300	15
444	20240229	134700	278300740	5300	5300	5300	5300	0
445	20240229	134600	278300740	5300	5300	5300	5300	25
446	20240229	134500	278168240	5300	5300	5300	5300	4
447	20240229	134400	278147040	5300	5300	5300	5300	0
448	20240229	134300	278147040	5300	5300	5300	5300	0
449	20240229	134200	278147040	5300	5300	5300	5300	0
450	20240229	134100	278147040	5300	5300	5300	5300	0
451	20240229	134000	278147040	5300	5300	5300	5300	0
452	20240229	133900	278147040	5300	5300	5300	5300	0
453	20240229	133800	278147040	5300	5300	5300	5300	0
454	20240229	133700	278147040	5300	5300	5300	5300	0
455	20240229	133600	278147040	5300	5300	5300	5300	0
456	20240229	133500	278147040	5300	5300	5300	5300	0
457	20240229	133400	278147040	5300	5300	5300	5300	0
458	20240229	133300	278147040	5300	5300	5300	5300	0
459	20240229	133200	278147040	5300	5310	5310	5300	26
460	20240229	133100	278009230	5300	5300	5300	5300	0
461	20240229	133000	278009230	5300	5300	5300	5300	0
462	20240229	132900	278009230	5300	5300	5300	5300	0
463	20240229	132800	278009230	5300	5310	5310	5300	976
464	20240229	132700	272831430	5310	5310	5310	5310	0
465	20240229	132600	272831430	5310	5310	5310	5310	0
466	20240229	132500	272831430	5310	5310	5310	5310	0
467	20240229	132400	272831430	5310	5310	5310	5310	0
468	20240229	132300	272831430	5310	5310	5310	5310	0
469	20240229	132200	272831430	5310	5310	5310	5310	0
470	20240229	132100	272831430	5310	5310	5310	5310	0
471	20240229	132000	272831430	5310	5310	5310	5310	0
472	20240229	131900	272831430	5310	5310	5310	5310	0
473	20240229	131800	272831430	5310	5310	5310	5310	200
474	20240229	131700	271769430	5300	5280	5300	5260	1326
475	20240229	131600	264755590	5300	5300	5300	5300	500
476	20240229	131500	262105590	5320	5320	5320	5320	0
477	20240229	131400	262105590	5320	5320	5320	5320	0
478	20240229	131300	262105590	5320	5320	5320	5320	0
479	20240229	131200	262105590	5320	5320	5320	5320	0
480	20240229	131100	262105590	5320	5320	5320	5320	0
481	20240229	131000	262105590	5320	5310	5320	5310	685
482	20240229	130900	258468190	5300	5300	5300	5300	260
483	20240229	130800	257090190	5310	5310	5310	5310	0
484	20240229	130700	257090190	5310	5310	5310	5310	0
485	20240229	130600	257090190	5310	5310	5310	5310	0
486	20240229	130500	257090190	5310	5310	5310	5310	0
487	20240229	130400	257090190	5310	5310	5310	5310	0
488	20240229	130300	257090190	5310	5310	5310	5310	0
489	20240229	130200	257090190	5310	5310	5310	5310	0
490	20240229	130100	257090190	5310	5310	5310	5310	0
491	20240229	130000	257090190	5310	5310	5310	5310	1
492	20240229	125900	257084880	5320	5310	5320	5310	9
493	20240229	125800	257037070	5320	5320	5320	5320	0
494	20240229	125700	257037070	5320	5310	5320	5310	753
495	20240229	125600	253032040	5300	5290	5300	5290	600
496	20240229	125500	249855040	5300	5300	5300	5300	401
497	20240229	125400	247729740	5300	5300	5300	5300	0
498	20240229	125300	247729740	5300	5300	5300	5300	0
499	20240229	125200	247729740	5300	5300	5300	5300	1
500	20240229	125100	247724440	5260	5260	5260	5260	0
501	20240229	125000	247724440	5260	5260	5260	5260	0
502	20240229	124900	247724440	5260	5260	5260	5260	20
503	20240229	124800	247619240	5260	5260	5260	5260	0
504	20240229	124700	247619240	5260	5260	5260	5260	0
505	20240229	124600	247619240	5260	5260	5260	5260	0
506	20240229	124500	247619240	5260	5260	5260	5260	394
507	20240229	124400	245546800	5250	5280	5280	5250	578
508	20240229	124300	242500780	5300	5300	5300	5300	0
509	20240229	124200	242500780	5300	5300	5300	5300	0
510	20240229	124100	242500780	5300	5300	5300	5300	88
511	20240229	124000	242034380	5300	5290	5300	5290	390
512	20240229	123900	239969620	5290	5290	5290	5290	100
513	20240229	123800	239440620	5280	5280	5280	5280	8
514	20240229	123700	239398380	5280	5280	5280	5280	0
515	20240229	123600	239398380	5280	5280	5280	5280	235
516	20240229	123500	238157580	5270	5270	5270	5270	12
517	20240229	123400	238094340	5270	5270	5270	5270	0
518	20240229	123300	238094340	5270	5270	5270	5270	0
519	20240229	123200	238094340	5270	5260	5270	5260	350
520	20240229	123100	236251340	5270	5270	5270	5270	0
521	20240229	123000	236251340	5270	5270	5270	5270	0
522	20240229	122900	236251340	5270	5270	5270	5270	0
523	20240229	122800	236251340	5270	5240	5280	5240	349
524	20240229	122700	234414750	5250	5220	5250	5220	289
525	20240229	122600	232906140	5210	5210	5210	5210	25
526	20240229	122500	232775890	5210	5210	5210	5210	0
527	20240229	122400	232775890	5210	5170	5210	5170	278
528	20240229	122300	231329790	5170	5250	5250	5170	1404
529	20240229	122200	223986930	5270	5270	5270	5270	0
530	20240229	122100	223986930	5270	5270	5270	5270	0
531	20240229	122000	223986930	5270	5270	5270	5270	0
532	20240229	121900	223986930	5270	5270	5270	5270	22
533	20240229	121800	223870990	5250	5250	5250	5250	209
534	20240229	121700	222773740	5270	5270	5270	5270	2
535	20240229	121600	222763200	5270	5270	5270	5270	0
536	20240229	121500	222763200	5270	5270	5270	5270	0
537	20240229	121400	222763200	5270	5270	5270	5270	0
538	20240229	121300	222763200	5270	5270	5270	5270	0
539	20240229	121200	222763200	5270	5270	5270	5270	0
540	20240229	121100	222763200	5270	5270	5270	5270	0
541	20240229	121000	222763200	5270	5270	5270	5270	0
542	20240229	120900	222763200	5270	5270	5270	5270	0
543	20240229	120800	222763200	5270	5270	5270	5270	150
544	20240229	120700	221972700	5280	5280	5280	5280	0
545	20240229	120600	221972700	5280	5280	5280	5280	9
546	20240229	120500	221925180	5280	5280	5280	5280	0
547	20240229	120400	221925180	5280	5280	5280	5280	0
548	20240229	120300	221925180	5280	5280	5280	5280	0
549	20240229	120200	221925180	5280	5280	5280	5280	0
550	20240229	120100	221925180	5280	5280	5280	5280	0
551	20240229	120000	221925180	5280	5280	5280	5280	0
552	20240229	115900	221925180	5280	5280	5280	5280	0
553	20240229	115800	221925180	5280	5280	5280	5280	0
554	20240229	115700	221925180	5280	5280	5280	5280	0
555	20240229	115600	221925180	5280	5280	5280	5280	2
556	20240229	115500	221914620	5290	5290	5290	5290	0
557	20240229	115400	221914620	5290	5290	5290	5290	0
558	20240229	115300	221914620	5290	5290	5290	5290	10
559	20240229	115200	221861720	5300	5300	5300	5300	0
560	20240229	115100	221861720	5300	5300	5300	5300	0
561	20240229	115000	221861720	5300	5300	5300	5300	0
562	20240229	114900	221861720	5300	5300	5300	5300	0
563	20240229	114800	221861720	5300	5300	5300	5300	0
564	20240229	114700	221861720	5300	5300	5300	5300	0
565	20240229	114600	221861720	5300	5300	5300	5300	0
566	20240229	114500	221861720	5300	5300	5300	5300	0
567	20240229	114400	221861720	5300	5300	5300	5300	0
568	20240229	114300	221861720	5300	5300	5300	5300	0
569	20240229	114200	221861720	5300	5300	5300	5300	0
570	20240229	114100	221861720	5300	5300	5300	5300	0
571	20240229	114000	221861720	5300	5300	5300	5300	0
572	20240229	113900	221861720	5300	5300	5300	5300	0
573	20240229	113800	221861720	5300	5300	5300	5300	0
574	20240229	113700	221861720	5300	5300	5300	5300	0
575	20240229	113600	221861720	5300	5300	5300	5300	0
576	20240229	113500	221861720	5300	5300	5300	5300	0
577	20240229	113400	221861720	5300	5300	5300	5300	0
578	20240229	113300	221861720	5300	5300	5300	5300	0
579	20240229	113200	221861720	5300	5300	5300	5300	0
580	20240229	113100	221861720	5300	5300	5300	5300	0
581	20240229	113000	221861720	5300	5300	5300	5300	0
582	20240229	112900	221861720	5300	5300	5300	5300	0
583	20240229	112800	221861720	5300	5300	5300	5300	100
584	20240229	112700	221331720	5300	5300	5300	5300	1
585	20240229	112600	221326420	5270	5270	5270	5270	96
586	20240229	112500	220820500	5270	5270	5270	5270	10
587	20240229	112400	220767800	5270	5270	5270	5270	0
588	20240229	112300	220767800	5270	5280	5280	5270	100
589	20240229	112200	220240790	5270	5270	5270	5270	0
590	20240229	112100	220240790	5270	5270	5270	5270	0
591	20240229	112000	220240790	5270	5280	5280	5270	448
592	20240229	111900	217877750	5280	5280	5280	5280	0
593	20240229	111800	217877750	5280	5280	5280	5280	50
594	20240229	111700	217613750	5280	5280	5280	5280	0
595	20240229	111600	217613750	5280	5280	5280	5280	0
596	20240229	111500	217613750	5280	5280	5280	5280	0
597	20240229	111400	217613750	5280	5280	5280	5280	0
598	20240229	111300	217613750	5280	5280	5280	5280	0
599	20240229	111200	217613750	5280	5280	5280	5280	100
600	20240229	111100	217085750	5280	5280	5280	5280	0
601	20240229	111000	217085750	5280	5280	5280	5280	196
602	20240229	110900	216050870	5280	5280	5280	5280	0
603	20240229	110800	216050870	5280	5280	5280	5280	0
604	20240229	110700	216050870	5280	5280	5280	5280	100
605	20240229	110600	215522870	5290	5290	5290	5290	0
606	20240229	110500	215522870	5290	5280	5290	5280	330
607	20240229	110400	213780370	5290	5290	5290	5290	4
608	20240229	110300	213759210	5290	5290	5290	5290	40
609	20240229	110200	213547610	5290	5290	5290	5290	79
610	20240229	110100	213129700	5290	5290	5290	5290	60
611	20240229	110000	212812300	5290	5290	5290	5290	0
612	20240229	105900	212812300	5290	5290	5290	5290	0
613	20240229	105800	212812300	5290	5290	5290	5290	0
614	20240229	105700	212812300	5290	5290	5290	5290	3
615	20240229	105600	212796430	5290	5290	5290	5290	50
616	20240229	105500	212531930	5290	5290	5290	5290	1
617	20240229	105400	212526640	5300	5300	5300	5300	90
618	20240229	105300	212049640	5300	5300	5300	5300	0
619	20240229	105200	212049640	5300	5300	5300	5300	15
620	20240229	105100	211970140	5300	5300	5300	5300	0
621	20240229	105000	211970140	5300	5300	5300	5290	568
622	20240229	104900	208961170	5300	5300	5300	5300	0
623	20240229	104800	208961170	5300	5300	5300	5300	28
624	20240229	104700	208812770	5300	5300	5300	5300	0
625	20240229	104600	208812770	5300	5310	5310	5300	133
626	20240229	104500	208107590	5330	5330	5330	5330	0
627	20240229	104400	208107590	5330	5330	5330	5330	1
628	20240229	104300	208102260	5330	5330	5330	5330	0
629	20240229	104200	208102260	5330	5330	5330	5330	0
630	20240229	104100	208102260	5330	5330	5330	5330	0
631	20240229	104000	208102260	5330	5330	5330	5330	1
632	20240229	103900	208096930	5320	5320	5320	5320	200
633	20240229	103800	207032930	5320	5330	5330	5320	24
634	20240229	103700	206905190	5300	5300	5300	5300	56
635	20240229	103600	206608390	5300	5300	5300	5300	0
636	20240229	103500	206608390	5300	5300	5300	5300	0
637	20240229	103400	206608390	5300	5300	5300	5300	0
638	20240229	103300	206608390	5300	5300	5300	5300	0
639	20240229	103200	206608390	5300	5300	5300	5300	0
640	20240229	103100	206608390	5300	5300	5300	5300	1
641	20240229	103000	206603090	5300	5310	5310	5300	524
642	20240229	102900	203824530	5310	5310	5310	5310	20
643	20240229	102800	203718330	5320	5320	5320	5320	0
644	20240229	102700	203718330	5320	5320	5320	5320	7
645	20240229	102600	203681090	5330	5350	5350	5330	199
646	20240229	102500	202620340	5350	5350	5350	5350	2
647	20240229	102400	202609640	5350	5350	5350	5350	0
648	20240229	102300	202609640	5350	5330	5390	5330	1018
649	20240229	102200	197152720	5310	5310	5310	5310	3
650	20240229	102100	197136790	5310	5320	5320	5310	360
651	20240229	102000	195222380	5340	5360	5380	5320	4940
652	20240229	101900	168797260	5360	5360	5360	5360	1
653	20240229	101800	168791900	5360	5360	5360	5360	0
654	20240229	101700	168791900	5360	5360	5360	5360	15
655	20240229	101600	168711500	5360	5360	5360	5360	40
656	20240229	101500	168497100	5350	5390	5390	5350	411
657	20240229	101400	166282170	5390	5390	5390	5390	0
658	20240229	101300	166282170	5390	5390	5390	5390	111
659	20240229	101200	165683880	5390	5390	5390	5390	0
660	20240229	101100	165683880	5390	5380	5390	5380	1169
661	20240229	101000	159394170	5360	5370	5370	5360	2402
662	20240229	100900	146517240	5360	5360	5360	5360	0
663	20240229	100800	146517240	5360	5370	5370	5360	126
664	20240229	100700	145841870	5370	5370	5370	5370	160
665	20240229	100600	144982670	5380	5380	5380	5380	10
666	20240229	100500	144928870	5380	5390	5390	5380	55
667	20240229	100400	144632950	5390	5390	5390	5380	26
668	20240229	100300	144492860	5370	5370	5370	5370	0
669	20240229	100200	144492860	5370	5380	5380	5370	95
670	20240229	100100	143982240	5390	5370	5400	5370	1509
671	20240229	100000	135846710	5360	5360	5360	5360	0
672	20240229	095900	135846710	5360	5360	5360	5360	0
673	20240229	095800	135846710	5360	5360	5360	5360	34
674	20240229	095700	135664470	5360	5360	5360	5360	54
675	20240229	095600	135375030	5360	5360	5360	5360	21
676	20240229	095500	135262470	5360	5360	5360	5360	551
677	20240229	095400	132309110	5390	5390	5390	5390	11
678	20240229	095300	132249820	5350	5360	5390	5350	3439
679	20240229	095200	113841490	5360	5360	5360	5360	203
680	20240229	095100	112753410	5360	5360	5360	5360	843
681	20240229	095000	108234930	5400	5400	5400	5400	2
682	20240229	094900	108224130	5380	5380	5380	5380	77
683	20240229	094800	107809870	5370	5390	5400	5370	1228
684	20240229	094700	101199890	5380	5360	5390	5360	194
685	20240229	094600	100154860	5350	5370	5400	5350	3501
686	20240229	094500	81293360	5360	5340	5360	5340	551
687	20240229	094400	78348190	5340	5350	5360	5340	1351
688	20240229	094300	71116440	5350	5360	5360	5350	172
689	20240229	094200	70195130	5350	5340	5350	5340	1239
690	20240229	094100	63566500	5340	5320	5340	5320	1209
691	20240229	094000	57122980	5320	5330	5330	5320	117
692	20240229	093900	56500530	5320	5320	5330	5320	2190
693	20240229	093800	44830170	5280	5310	5310	5280	101
694	20240229	093700	44293890	5300	5310	5310	5270	1132
695	20240229	093600	38309220	5310	5300	5310	5300	8
696	20240229	093500	38266790	5300	5280	5300	5280	1437
697	20240229	093400	30660460	5270	5260	5270	5260	310
698	20240229	093300	29027960	5250	5250	5250	5240	800
699	20240229	093200	24829000	5270	5250	5270	5250	878
700	20240229	093100	20211650	5250	5210	5250	5210	1411
701	20240229	093000	12817120	5210	5190	5210	5190	465
702	20240229	092900	10396120	5190	5190	5190	5190	10
703	20240229	092800	10344220	5190	5190	5190	5190	0
704	20240229	092700	10344220	5190	5190	5190	5190	10
705	20240229	092600	10292320	5180	5180	5180	5180	0
706	20240229	092500	10292320	5180	5170	5180	5170	3
707	20240229	092400	10276800	5170	5180	5180	5170	6
708	20240229	092300	10245770	5180	5180	5180	5180	8
709	20240229	092200	10204330	5180	5180	5180	5180	200
710	20240229	092100	9168330	5140	5140	5140	5140	1
711	20240229	092000	9163190	5140	5140	5140	5140	9
712	20240229	091900	9116930	5140	5130	5140	5130	271
713	20240229	091800	7724050	5120	5120	5120	5120	35
714	20240229	091700	7544850	5120	5120	5120	5120	1
715	20240229	091600	7539730	5100	5100	5100	5100	0
716	20240229	091500	7539730	5100	5100	5100	5100	0
717	20240229	091400	7539730	5100	5100	5100	5100	0
718	20240229	091300	7539730	5100	5100	5100	5100	0
719	20240229	091200	7539730	5100	5100	5100	5100	0
720	20240229	091100	7539730	5100	5100	5100	5100	0
721	20240229	091000	7539730	5100	5100	5100	5100	0
722	20240229	090900	7539730	5100	5100	5100	5100	0
723	20240229	090800	7539730	5100	5100	5100	5100	77
724	20240229	090700	7147030	5100	5110	5110	5100	360
725	20240229	090600	5310810	5110	5120	5120	5110	5
726	20240229	090500	5285250	5130	5130	5130	5130	0
727	20240229	090400	5285250	5130	5130	5130	5130	67
728	20240229	090300	4941540	5130	5140	5140	5130	597
729	20240229	090200	1877920	5140	5140	5140	5140	0
730	20240229	090100	1877920	5140	5140	5140	5140	34
731	20240229	090000	1703160	5130	5130	5130	5130	332