KissMeData/122900/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	201400	280808790	8670	8670	8670	8670	615
3	20240229	201300	280808790	8670	8670	8670	8670	0
4	20240229	201200	280808790	8670	8670	8670	8670	0
5	20240229	201100	280808790	8670	8670	8670	8670	0
6	20240229	201000	280808790	8670	8670	8670	8670	0
7	20240229	200900	280808790	8670	8670	8670	8670	0
8	20240229	200800	280808790	8670	8670	8670	8670	0
9	20240229	200700	280808790	8670	8670	8670	8670	0
10	20240229	200600	280808790	8670	8670	8670	8670	0
11	20240229	200500	280808790	8670	8670	8670	8670	0
12	20240229	200400	280808790	8670	8670	8670	8670	0
13	20240229	200300	280808790	8670	8670	8670	8670	0
14	20240229	200200	280808790	8670	8670	8670	8670	0
15	20240229	200100	280808790	8670	8670	8670	8670	0
16	20240229	200000	280808790	8670	8670	8670	8670	0
17	20240229	195900	280808790	8670	8670	8670	8670	0
18	20240229	195800	280808790	8670	8670	8670	8670	0
19	20240229	195700	280808790	8670	8670	8670	8670	0
20	20240229	195600	280808790	8670	8670	8670	8670	0
21	20240229	195500	280808790	8670	8670	8670	8670	0
22	20240229	195400	280808790	8670	8670	8670	8670	0
23	20240229	195300	280808790	8670	8670	8670	8670	0
24	20240229	195200	280808790	8670	8670	8670	8670	0
25	20240229	195100	280808790	8670	8670	8670	8670	0
26	20240229	195000	280808790	8670	8670	8670	8670	0
27	20240229	194900	280808790	8670	8670	8670	8670	0
28	20240229	194800	280808790	8670	8670	8670	8670	0
29	20240229	194700	280808790	8670	8670	8670	8670	0
30	20240229	194600	280808790	8670	8670	8670	8670	0
31	20240229	194500	280808790	8670	8670	8670	8670	0
32	20240229	194400	280808790	8670	8670	8670	8670	615
33	20240229	194300	280808790	8670	8670	8670	8670	0
34	20240229	194200	280808790	8670	8670	8670	8670	0
35	20240229	194100	280808790	8670	8670	8670	8670	0
36	20240229	194000	280808790	8670	8670	8670	8670	0
37	20240229	193900	280808790	8670	8670	8670	8670	0
38	20240229	193800	280808790	8670	8670	8670	8670	0
39	20240229	193700	280808790	8670	8670	8670	8670	0
40	20240229	193600	280808790	8670	8670	8670	8670	0
41	20240229	193500	280808790	8670	8670	8670	8670	0
42	20240229	193400	280808790	8670	8670	8670	8670	0
43	20240229	193300	280808790	8670	8670	8670	8670	0
44	20240229	193200	280808790	8670	8670	8670	8670	0
45	20240229	193100	280808790	8670	8670	8670	8670	0
46	20240229	193000	280808790	8670	8670	8670	8670	0
47	20240229	192900	280808790	8670	8670	8670	8670	0
48	20240229	192800	280808790	8670	8670	8670	8670	0
49	20240229	192700	280808790	8670	8670	8670	8670	0
50	20240229	192600	280808790	8670	8670	8670	8670	0
51	20240229	192500	280808790	8670	8670	8670	8670	0
52	20240229	192400	280808790	8670	8670	8670	8670	0
53	20240229	192300	280808790	8670	8670	8670	8670	0
54	20240229	192200	280808790	8670	8670	8670	8670	0
55	20240229	192100	280808790	8670	8670	8670	8670	0
56	20240229	192000	280808790	8670	8670	8670	8670	0
57	20240229	191900	280808790	8670	8670	8670	8670	0
58	20240229	191800	280808790	8670	8670	8670	8670	0
59	20240229	191700	280808790	8670	8670	8670	8670	0
60	20240229	191600	280808790	8670	8670	8670	8670	0
61	20240229	191500	280808790	8670	8670	8670	8670	0
62	20240229	191400	280808790	8670	8670	8670	8670	615
63	20240229	191300	280808790	8670	8670	8670	8670	0
64	20240229	191200	280808790	8670	8670	8670	8670	0
65	20240229	191100	280808790	8670	8670	8670	8670	0
66	20240229	191000	280808790	8670	8670	8670	8670	0
67	20240229	190900	280808790	8670	8670	8670	8670	0
68	20240229	190800	280808790	8670	8670	8670	8670	0
69	20240229	190700	280808790	8670	8670	8670	8670	0
70	20240229	190600	280808790	8670	8670	8670	8670	0
71	20240229	190500	280808790	8670	8670	8670	8670	0
72	20240229	190400	280808790	8670	8670	8670	8670	0
73	20240229	190300	280808790	8670	8670	8670	8670	0
74	20240229	190200	280808790	8670	8670	8670	8670	0
75	20240229	190100	280808790	8670	8670	8670	8670	0
76	20240229	190000	280808790	8670	8670	8670	8670	0
77	20240229	185900	280808790	8670	8670	8670	8670	0
78	20240229	185800	280808790	8670	8670	8670	8670	0
79	20240229	185700	280808790	8670	8670	8670	8670	0
80	20240229	185600	280808790	8670	8670	8670	8670	0
81	20240229	185500	280808790	8670	8670	8670	8670	0
82	20240229	185400	280808790	8670	8670	8670	8670	0
83	20240229	185300	280808790	8670	8670	8670	8670	0
84	20240229	185200	280808790	8670	8670	8670	8670	0
85	20240229	185100	280808790	8670	8670	8670	8670	0
86	20240229	185000	280808790	8670	8670	8670	8670	0
87	20240229	184900	280808790	8670	8670	8670	8670	0
88	20240229	184800	280808790	8670	8670	8670	8670	0
89	20240229	184700	280808790	8670	8670	8670	8670	0
90	20240229	184600	280808790	8670	8670	8670	8670	0
91	20240229	184500	280808790	8670	8670	8670	8670	0
92	20240229	184400	280808790	8670	8670	8670	8670	615
93	20240229	184300	280808790	8670	8670	8670	8670	0
94	20240229	184200	280808790	8670	8670	8670	8670	0
95	20240229	184100	280808790	8670	8670	8670	8670	0
96	20240229	184000	280808790	8670	8670	8670	8670	0
97	20240229	183900	280808790	8670	8670	8670	8670	0
98	20240229	183800	280808790	8670	8670	8670	8670	0
99	20240229	183700	280808790	8670	8670	8670	8670	0
100	20240229	183600	280808790	8670	8670	8670	8670	0
101	20240229	183500	280808790	8670	8670	8670	8670	0
102	20240229	183400	280808790	8670	8670	8670	8670	0
103	20240229	183300	280808790	8670	8670	8670	8670	0
104	20240229	183200	280808790	8670	8670	8670	8670	0
105	20240229	183100	280808790	8670	8670	8670	8670	0
106	20240229	183000	280808790	8670	8670	8670	8670	0
107	20240229	182900	280808790	8670	8670	8670	8670	0
108	20240229	182800	280808790	8670	8670	8670	8670	0
109	20240229	182700	280808790	8670	8670	8670	8670	0
110	20240229	182600	280808790	8670	8670	8670	8670	0
111	20240229	182500	280808790	8670	8670	8670	8670	0
112	20240229	182400	280808790	8670	8670	8670	8670	0
113	20240229	182300	280808790	8670	8670	8670	8670	0
114	20240229	182200	280808790	8670	8670	8670	8670	0
115	20240229	182100	280808790	8670	8670	8670	8670	0
116	20240229	182000	280808790	8670	8670	8670	8670	0
117	20240229	181900	280808790	8670	8670	8670	8670	0
118	20240229	181800	280808790	8670	8670	8670	8670	0
119	20240229	181700	280808790	8670	8670	8670	8670	0
120	20240229	181600	280808790	8670	8670	8670	8670	0
121	20240229	181500	280808790	8670	8670	8670	8670	0
122	20240229	181400	280808790	8670	8670	8670	8670	615
123	20240229	181300	280808790	8670	8670	8670	8670	0
124	20240229	181200	280808790	8670	8670	8670	8670	0
125	20240229	181100	280808790	8670	8670	8670	8670	0
126	20240229	181000	280808790	8670	8670	8670	8670	0
127	20240229	180900	280808790	8670	8670	8670	8670	0
128	20240229	180800	280808790	8670	8670	8670	8670	0
129	20240229	180700	280808790	8670	8670	8670	8670	0
130	20240229	180600	280808790	8670	8670	8670	8670	0
131	20240229	180500	280808790	8670	8670	8670	8670	0
132	20240229	180400	280808790	8670	8670	8670	8670	0
133	20240229	180300	280808790	8670	8670	8670	8670	0
134	20240229	180200	280808790	8670	8670	8670	8670	0
135	20240229	180100	280808790	8670	8670	8670	8670	0
136	20240229	180000	280808790	8670	8670	8670	8670	0
137	20240229	175900	280808790	8670	8670	8670	8670	0
138	20240229	175800	280808790	8670	8670	8670	8670	0
139	20240229	175700	280808790	8670	8670	8670	8670	0
140	20240229	175600	280808790	8670	8670	8670	8670	0
141	20240229	175500	280808790	8670	8670	8670	8670	0
142	20240229	175400	280808790	8670	8670	8670	8670	0
143	20240229	175300	280808790	8670	8670	8670	8670	0
144	20240229	175200	280808790	8670	8670	8670	8670	0
145	20240229	175100	280808790	8670	8670	8670	8670	0
146	20240229	175000	280808790	8670	8670	8670	8670	0
147	20240229	174900	280808790	8670	8670	8670	8670	0
148	20240229	174800	280808790	8670	8670	8670	8670	0
149	20240229	174700	280808790	8670	8670	8670	8670	0
150	20240229	174600	280808790	8670	8670	8670	8670	0
151	20240229	174500	280808790	8670	8670	8670	8670	0
152	20240229	174400	280808790	8670	8670	8670	8670	615
153	20240229	174300	280808790	8670	8670	8670	8670	0
154	20240229	174200	280808790	8670	8670	8670	8670	0
155	20240229	174100	280808790	8670	8670	8670	8670	0
156	20240229	174000	280808790	8670	8670	8670	8670	0
157	20240229	173900	280808790	8670	8670	8670	8670	0
158	20240229	173800	280808790	8670	8670	8670	8670	0
159	20240229	173700	280808790	8670	8670	8670	8670	0
160	20240229	173600	280808790	8670	8670	8670	8670	0
161	20240229	173500	280808790	8670	8670	8670	8670	0
162	20240229	173400	280808790	8670	8670	8670	8670	0
163	20240229	173300	280808790	8670	8670	8670	8670	0
164	20240229	173200	280808790	8670	8670	8670	8670	0
165	20240229	173100	280808790	8670	8670	8670	8670	0
166	20240229	173000	280808790	8670	8670	8670	8670	0
167	20240229	172900	280808790	8670	8670	8670	8670	0
168	20240229	172800	280808790	8670	8670	8670	8670	0
169	20240229	172700	280808790	8670	8670	8670	8670	0
170	20240229	172600	280808790	8670	8670	8670	8670	0
171	20240229	172500	280808790	8670	8670	8670	8670	0
172	20240229	172400	280808790	8670	8670	8670	8670	0
173	20240229	172300	280808790	8670	8670	8670	8670	0
174	20240229	172200	280808790	8670	8670	8670	8670	0
175	20240229	172100	280808790	8670	8670	8670	8670	0
176	20240229	172000	280808790	8670	8670	8670	8670	0
177	20240229	171900	280808790	8670	8670	8670	8670	0
178	20240229	171800	280808790	8670	8670	8670	8670	0
179	20240229	171700	280808790	8670	8670	8670	8670	0
180	20240229	171600	280808790	8670	8670	8670	8670	0
181	20240229	171500	280808790	8670	8670	8670	8670	0
182	20240229	171400	280808790	8670	8670	8670	8670	615
183	20240229	171300	280808790	8670	8670	8670	8670	0
184	20240229	171200	280808790	8670	8670	8670	8670	0
185	20240229	171100	280808790	8670	8670	8670	8670	0
186	20240229	171000	280808790	8670	8670	8670	8670	0
187	20240229	170900	280808790	8670	8670	8670	8670	0
188	20240229	170800	280808790	8670	8670	8670	8670	0
189	20240229	170700	280808790	8670	8670	8670	8670	0
190	20240229	170600	280808790	8670	8670	8670	8670	0
191	20240229	170500	280808790	8670	8670	8670	8670	0
192	20240229	170400	280808790	8670	8670	8670	8670	0
193	20240229	170300	280808790	8670	8670	8670	8670	0
194	20240229	170200	280808790	8670	8670	8670	8670	0
195	20240229	170100	280808790	8670	8670	8670	8670	0
196	20240229	170000	280808790	8670	8670	8670	8670	0
197	20240229	165900	280808790	8670	8670	8670	8670	0
198	20240229	165800	280808790	8670	8670	8670	8670	0
199	20240229	165700	280808790	8670	8670	8670	8670	0
200	20240229	165600	280808790	8670	8670	8670	8670	0
201	20240229	165500	280808790	8670	8670	8670	8670	0
202	20240229	165400	280808790	8670	8670	8670	8670	0
203	20240229	165300	280808790	8670	8670	8670	8670	0
204	20240229	165200	280808790	8670	8670	8670	8670	0
205	20240229	165100	280808790	8670	8670	8670	8670	0
206	20240229	165000	280808790	8670	8670	8670	8670	0
207	20240229	164900	280808790	8670	8670	8670	8670	0
208	20240229	164800	280808790	8670	8670	8670	8670	0
209	20240229	164700	280808790	8670	8670	8670	8670	0
210	20240229	164600	280808790	8670	8670	8670	8670	0
211	20240229	164500	280808790	8670	8670	8670	8670	0
212	20240229	164400	280808790	8670	8670	8670	8670	615
213	20240229	164300	280808790	8670	8670	8670	8670	0
214	20240229	164200	280808790	8670	8670	8670	8670	0
215	20240229	164100	280808790	8670	8670	8670	8670	0
216	20240229	164000	280808790	8670	8670	8670	8670	0
217	20240229	163900	280808790	8670	8670	8670	8670	0
218	20240229	163800	280808790	8670	8670	8670	8670	0
219	20240229	163700	280808790	8670	8670	8670	8670	0
220	20240229	163600	280808790	8670	8670	8670	8670	0
221	20240229	163500	280808790	8670	8670	8670	8670	0
222	20240229	163400	280808790	8670	8670	8670	8670	0
223	20240229	163300	280808790	8670	8670	8670	8670	0
224	20240229	163200	280808790	8670	8670	8670	8670	0
225	20240229	163100	280808790	8670	8670	8670	8670	0
226	20240229	163000	280808790	8670	8670	8670	8670	0
227	20240229	162900	280808790	8670	8670	8670	8670	0
228	20240229	162800	280808790	8670	8670	8670	8670	0
229	20240229	162700	280808790	8670	8670	8670	8670	0
230	20240229	162600	280808790	8670	8670	8670	8670	0
231	20240229	162500	280808790	8670	8670	8670	8670	0
232	20240229	162400	280808790	8670	8670	8670	8670	0
233	20240229	162300	280808790	8670	8670	8670	8670	0
234	20240229	162200	280808790	8670	8670	8670	8670	0
235	20240229	162100	280808790	8670	8670	8670	8670	0
236	20240229	162000	280808790	8670	8670	8670	8670	0
237	20240229	161900	280808790	8670	8670	8670	8670	0
238	20240229	161800	280808790	8670	8670	8670	8670	0
239	20240229	161700	280808790	8670	8670	8670	8670	0
240	20240229	161600	280808790	8670	8670	8670	8670	0
241	20240229	161500	280808790	8670	8670	8670	8670	0
242	20240229	161400	280808790	8670	8670	8670	8670	615
243	20240229	161300	280808790	8670	8670	8670	8670	0
244	20240229	161200	280808790	8670	8670	8670	8670	0
245	20240229	161100	280808790	8670	8670	8670	8670	0
246	20240229	161000	280808790	8670	8670	8670	8670	0
247	20240229	160900	280808790	8670	8670	8670	8670	0
248	20240229	160800	280808790	8670	8670	8670	8670	0
249	20240229	160700	280808790	8670	8670	8670	8670	0
250	20240229	160600	280808790	8670	8670	8670	8670	0
251	20240229	160500	280808790	8670	8670	8670	8670	0
252	20240229	160400	280808790	8670	8670	8670	8670	0
253	20240229	160300	280808790	8670	8670	8670	8670	0
254	20240229	160200	280808790	8670	8670	8670	8670	0
255	20240229	160100	280808790	8670	8670	8670	8670	0
256	20240229	160000	280808790	8670	8670	8670	8670	0
257	20240229	155900	280808790	8670	8670	8670	8670	0
258	20240229	155800	280808790	8670	8670	8670	8670	0
259	20240229	155700	280808790	8670	8670	8670	8670	0
260	20240229	155600	280808790	8670	8670	8670	8670	0
261	20240229	155500	280808790	8670	8670	8670	8670	0
262	20240229	155400	280808790	8670	8670	8670	8670	0
263	20240229	155300	280808790	8670	8670	8670	8670	0
264	20240229	155200	280808790	8670	8670	8670	8670	0
265	20240229	155100	280808790	8670	8670	8670	8670	0
266	20240229	155000	280808790	8670	8670	8670	8670	0
267	20240229	154900	280808790	8670	8670	8670	8670	0
268	20240229	154800	280808790	8670	8670	8670	8670	0
269	20240229	154700	280808790	8670	8670	8670	8670	0
270	20240229	154600	280808790	8670	8670	8670	8670	0
271	20240229	154500	280808790	8670	8670	8670	8670	0
272	20240229	154400	280808790	8670	8670	8670	8670	615
273	20240229	154300	280808790	8670	8670	8670	8670	0
274	20240229	154200	280808790	8670	8670	8670	8670	0
275	20240229	154100	280808790	8670	8670	8670	8670	0
276	20240229	154000	280808790	8670	8670	8670	8670	0
277	20240229	153900	280808790	8670	8670	8670	8670	0
278	20240229	153800	280808790	8670	8670	8670	8670	0
279	20240229	153700	280808790	8670	8670	8670	8670	0
280	20240229	153600	280808790	8670	8670	8670	8670	0
281	20240229	153500	280808790	8670	8670	8670	8670	0
282	20240229	153400	280808790	8670	8670	8670	8670	0
283	20240229	153300	280808790	8670	8670	8670	8670	0
284	20240229	153200	280808790	8670	8670	8670	8670	0
285	20240229	153100	280808790	8670	8670	8670	8670	0
286	20240229	153000	280808790	8670	8670	8670	8670	615
287	20240229	152900	275476740	8680	8680	8680	8680	0
288	20240229	152800	275476740	8680	8680	8680	8680	0
289	20240229	152700	275476740	8680	8680	8680	8680	0
290	20240229	152600	275476740	8680	8680	8680	8680	0
291	20240229	152500	275476740	8680	8680	8680	8680	0
292	20240229	152400	275476740	8680	8680	8680	8680	0
293	20240229	152300	275476740	8680	8680	8680	8680	0
294	20240229	152200	275476740	8680	8680	8680	8680	0
295	20240229	152100	275476740	8680	8680	8680	8680	0
296	20240229	152000	275476740	8680	8680	8680	8680	0
297	20240229	151900	275476740	8680	8680	8680	8680	21
298	20240229	151800	275294460	8680	8680	8680	8680	18
299	20240229	151700	275138220	8720	8720	8720	8720	10
300	20240229	151600	275051020	8690	8690	8690	8690	537
301	20240229	151500	270384490	8690	8690	8690	8690	0
302	20240229	151400	270384490	8690	8690	8690	8690	0
303	20240229	151300	270384490	8690	8680	8690	8680	837
304	20240229	151200	263114740	8670	8680	8680	8670	256
305	20240229	151100	260892890	8670	8670	8670	8670	0
306	20240229	151000	260892890	8670	8670	8670	8670	501
307	20240229	150900	256549220	8680	8680	8680	8680	0
308	20240229	150800	256549220	8680	8680	8680	8680	0
309	20240229	150700	256549220	8680	8680	8680	8680	0
310	20240229	150600	256549220	8680	8680	8680	8680	1
311	20240229	150500	256540540	8670	8670	8670	8670	0
312	20240229	150400	256540540	8670	8670	8670	8670	102
313	20240229	150300	255656200	8680	8680	8680	8680	0
314	20240229	150200	255656200	8680	8680	8680	8670	272
315	20240229	150100	253297760	8670	8670	8670	8670	0
316	20240229	150000	253297760	8670	8670	8670	8670	100
317	20240229	145900	252430760	8670	8670	8670	8670	0
318	20240229	145800	252430760	8670	8670	8670	8670	187
319	20240229	145700	250809470	8680	8680	8680	8680	0
320	20240229	145600	250809470	8680	8680	8680	8680	46
321	20240229	145500	250410190	8680	8680	8680	8680	0
322	20240229	145400	250410190	8680	8680	8680	8680	0
323	20240229	145300	250410190	8680	8680	8680	8680	0
324	20240229	145200	250410190	8680	8680	8680	8680	0
325	20240229	145100	250410190	8680	8670	8680	8670	126
326	20240229	145000	249317760	8670	8670	8670	8670	10
327	20240229	144900	249231060	8670	8670	8670	8670	0
328	20240229	144800	249231060	8670	8670	8670	8670	0
329	20240229	144700	249231060	8670	8670	8670	8670	0
330	20240229	144600	249231060	8670	8670	8670	8670	509
331	20240229	144500	244818030	8680	8680	8680	8680	1
332	20240229	144400	244809350	8670	8670	8670	8670	10
333	20240229	144300	244722650	8670	8670	8670	8670	0
334	20240229	144200	244722650	8670	8670	8670	8670	0
335	20240229	144100	244722650	8670	8680	8680	8670	32
336	20240229	144000	244444910	8670	8670	8670	8670	10
337	20240229	143900	244358210	8680	8680	8680	8680	1323
338	20240229	143800	232874570	8680	8680	8680	8680	0
339	20240229	143700	232874570	8680	8680	8680	8680	5
340	20240229	143600	232831170	8680	8680	8680	8680	0
341	20240229	143500	232831170	8680	8680	8680	8680	0
342	20240229	143400	232831170	8680	8680	8680	8680	5
343	20240229	143300	232787770	8680	8680	8680	8680	0
344	20240229	143200	232787770	8680	8680	8680	8680	0
345	20240229	143100	232787770	8680	8680	8680	8680	14
346	20240229	143000	232666250	8670	8670	8670	8670	0
347	20240229	142900	232666250	8670	8670	8670	8670	0
348	20240229	142800	232666250	8670	8670	8670	8670	450
349	20240229	142700	228764750	8670	8670	8670	8670	1
350	20240229	142600	228756080	8670	8670	8670	8670	0
351	20240229	142500	228756080	8670	8670	8670	8670	0
352	20240229	142400	228756080	8670	8670	8670	8670	0
353	20240229	142300	228756080	8670	8670	8670	8670	0
354	20240229	142200	228756080	8670	8670	8670	8670	0
355	20240229	142100	228756080	8670	8680	8680	8670	515
356	20240229	142000	224290560	8680	8680	8680	8680	0
357	20240229	141900	224290560	8680	8680	8680	8680	0
358	20240229	141800	224290560	8680	8680	8680	8680	0
359	20240229	141700	224290560	8680	8680	8680	8680	0
360	20240229	141600	224290560	8680	8680	8680	8680	0
361	20240229	141500	224290560	8680	8680	8680	8680	182
362	20240229	141400	222710800	8680	8680	8680	8680	0
363	20240229	141300	222710800	8680	8680	8680	8680	0
364	20240229	141200	222710800	8680	8680	8680	8680	0
365	20240229	141100	222710800	8680	8680	8680	8680	0
366	20240229	141000	222710800	8680	8680	8680	8680	0
367	20240229	140900	222710800	8680	8680	8680	8680	0
368	20240229	140800	222710800	8680	8680	8680	8680	4
369	20240229	140700	222676080	8680	8680	8680	8680	0
370	20240229	140600	222676080	8680	8680	8680	8680	0
371	20240229	140500	222676080	8680	8680	8680	8680	49
372	20240229	140400	222250760	8680	8680	8680	8680	0
373	20240229	140300	222250760	8680	8680	8680	8680	0
374	20240229	140200	222250760	8680	8680	8680	8680	0
375	20240229	140100	222250760	8680	8680	8680	8680	181
376	20240229	140000	220679680	8680	8680	8680	8680	0
377	20240229	135900	220679680	8680	8680	8680	8680	0
378	20240229	135800	220679680	8680	8680	8680	8680	242
379	20240229	135700	218579120	8690	8690	8690	8690	370
380	20240229	135600	215363820	8690	8690	8690	8690	0
381	20240229	135500	215363820	8690	8690	8690	8690	0
382	20240229	135400	215363820	8690	8690	8690	8690	0
383	20240229	135300	215363820	8690	8690	8690	8690	0
384	20240229	135200	215363820	8690	8690	8690	8690	0
385	20240229	135100	215363820	8690	8690	8690	8690	0
386	20240229	135000	215363820	8690	8690	8690	8690	5
387	20240229	134900	215320370	8690	8690	8690	8690	0
388	20240229	134800	215320370	8690	8690	8690	8690	0
389	20240229	134700	215320370	8690	8690	8690	8690	0
390	20240229	134600	215320370	8690	8690	8690	8690	0
391	20240229	134500	215320370	8690	8690	8690	8690	0
392	20240229	134400	215320370	8690	8690	8690	8690	0
393	20240229	134300	215320370	8690	8680	8690	8680	6
394	20240229	134200	215268250	8670	8670	8670	8670	0
395	20240229	134100	215268250	8670	8670	8670	8670	0
396	20240229	134000	215268250	8670	8670	8670	8670	246
397	20240229	133900	213135430	8680	8680	8680	8680	0
398	20240229	133800	213135430	8680	8680	8680	8680	200
399	20240229	133700	211399430	8680	8680	8680	8680	0
400	20240229	133600	211399430	8680	8680	8680	8680	0
401	20240229	133500	211399430	8680	8680	8680	8680	48
402	20240229	133400	210982790	8680	8680	8680	8680	0
403	20240229	133300	210982790	8680	8680	8680	8680	1
404	20240229	133200	210974110	8670	8670	8670	8670	97
405	20240229	133100	210133120	8670	8670	8670	8670	42
406	20240229	133000	209768980	8670	8670	8670	8670	5
407	20240229	132900	209725630	8670	8670	8670	8670	0
408	20240229	132800	209725630	8670	8670	8670	8670	4
409	20240229	132700	209690950	8670	8670	8670	8670	5
410	20240229	132600	209647600	8670	8670	8670	8670	5
411	20240229	132500	209604250	8670	8670	8670	8670	5
412	20240229	132400	209560900	8670	8670	8670	8670	5
413	20240229	132300	209517550	8670	8670	8670	8670	4
414	20240229	132200	209482870	8670	8670	8670	8670	5
415	20240229	132100	209439520	8670	8670	8670	8670	5
416	20240229	132000	209396170	8670	8670	8670	8670	5
417	20240229	131900	209352820	8680	8680	8680	8680	4
418	20240229	131800	209318100	8680	8680	8680	8680	5
419	20240229	131700	209274700	8680	8680	8680	8680	147
420	20240229	131600	207998740	8680	8680	8680	8680	4
421	20240229	131500	207964020	8680	8680	8680	8680	5
422	20240229	131400	207920620	8680	8680	8680	8680	5
423	20240229	131300	207877220	8680	8680	8680	8680	5
424	20240229	131200	207833820	8680	8680	8680	8680	4
425	20240229	131100	207799100	8690	8680	8690	8680	10
426	20240229	131000	207712250	8680	8680	8680	8680	0
427	20240229	130900	207712250	8680	8680	8680	8680	5
428	20240229	130800	207668850	8690	8690	8690	8690	47
429	20240229	130700	207260420	8690	8690	8690	8690	5
430	20240229	130600	207216970	8690	8690	8690	8690	5
431	20240229	130500	207173520	8690	8690	8690	8690	5
432	20240229	130400	207130070	8690	8690	8690	8690	4
433	20240229	130300	207095310	8690	8690	8690	8690	5
434	20240229	130200	207051860	8690	8690	8690	8690	5
435	20240229	130100	207008410	8690	8690	8690	8690	4
436	20240229	130000	206973650	8690	8690	8690	8690	5
437	20240229	125900	206930200	8690	8690	8690	8690	15
438	20240229	125800	206799850	8700	8700	8700	8700	0
439	20240229	125700	206799850	8700	8700	8700	8700	0
440	20240229	125600	206799850	8700	8700	8700	8700	126
441	20240229	125500	205703650	8700	8700	8700	8700	0
442	20240229	125400	205703650	8700	8700	8700	8700	0
443	20240229	125300	205703650	8700	8700	8700	8700	0
444	20240229	125200	205703650	8700	8700	8700	8700	0
445	20240229	125100	205703650	8700	8700	8700	8700	0
446	20240229	125000	205703650	8700	8700	8700	8700	0
447	20240229	124900	205703650	8700	8700	8700	8700	0
448	20240229	124800	205703650	8700	8700	8700	8700	0
449	20240229	124700	205703650	8700	8700	8700	8700	0
450	20240229	124600	205703650	8700	8710	8710	8700	180
451	20240229	124500	204137600	8710	8710	8710	8710	0
452	20240229	124400	204137600	8710	8710	8710	8710	20
453	20240229	124300	203963400	8710	8710	8710	8710	0
454	20240229	124200	203963400	8710	8710	8710	8710	0
455	20240229	124100	203963400	8710	8710	8710	8710	0
456	20240229	124000	203963400	8710	8710	8710	8710	18
457	20240229	123900	203806620	8710	8710	8710	8710	0
458	20240229	123800	203806620	8710	8710	8710	8710	0
459	20240229	123700	203806620	8710	8710	8710	8710	0
460	20240229	123600	203806620	8710	8710	8710	8710	0
461	20240229	123500	203806620	8710	8710	8710	8710	2
462	20240229	123400	203789200	8720	8720	8720	8720	0
463	20240229	123300	203789200	8720	8720	8720	8720	0
464	20240229	123200	203789200	8720	8720	8720	8720	0
465	20240229	123100	203789200	8720	8720	8720	8720	0
466	20240229	123000	203789200	8720	8720	8720	8720	0
467	20240229	122900	203789200	8720	8750	8750	8720	3269
468	20240229	122800	175277140	8750	8750	8750	8750	113
469	20240229	122700	174288390	8750	8740	8750	8740	1731
470	20240229	122600	159154080	8730	8730	8730	8730	2400
471	20240229	122500	138202080	8710	8710	8710	8710	0
472	20240229	122400	138202080	8710	8710	8710	8710	0
473	20240229	122300	138202080	8710	8700	8730	8700	1312
474	20240229	122200	126766690	8700	8700	8700	8690	27
475	20240229	122100	126531820	8690	8690	8690	8690	0
476	20240229	122000	126531820	8690	8690	8690	8690	0
477	20240229	121900	126531820	8690	8690	8690	8690	0
478	20240229	121800	126531820	8690	8690	8690	8690	0
479	20240229	121700	126531820	8690	8690	8690	8690	3
480	20240229	121600	126505750	8700	8700	8700	8700	0
481	20240229	121500	126505750	8700	8700	8700	8700	0
482	20240229	121400	126505750	8700	8700	8700	8700	1
483	20240229	121300	126497050	8680	8680	8680	8680	0
484	20240229	121200	126497050	8680	8680	8680	8680	52
485	20240229	121100	126045690	8670	8670	8670	8670	0
486	20240229	121000	126045690	8670	8670	8670	8670	0
487	20240229	120900	126045690	8670	8670	8670	8670	0
488	20240229	120800	126045690	8670	8670	8670	8670	0
489	20240229	120700	126045690	8670	8670	8670	8670	0
490	20240229	120600	126045690	8670	8670	8670	8670	0
491	20240229	120500	126045690	8670	8670	8670	8670	0
492	20240229	120400	126045690	8670	8670	8670	8670	0
493	20240229	120300	126045690	8670	8670	8670	8670	0
494	20240229	120200	126045690	8670	8670	8670	8670	0
495	20240229	120100	126045690	8670	8670	8670	8670	0
496	20240229	120000	126045690	8670	8670	8670	8670	0
497	20240229	115900	126045690	8670	8670	8670	8670	0
498	20240229	115800	126045690	8670	8670	8670	8670	0
499	20240229	115700	126045690	8670	8670	8670	8670	0
500	20240229	115600	126045690	8670	8670	8670	8670	0
501	20240229	115500	126045690	8670	8670	8670	8670	0
502	20240229	115400	126045690	8670	8670	8670	8670	0
503	20240229	115300	126045690	8670	8670	8670	8670	0
504	20240229	115200	126045690	8670	8670	8670	8670	42
505	20240229	115100	125681550	8670	8670	8670	8670	0
506	20240229	115000	125681550	8670	8670	8670	8670	0
507	20240229	114900	125681550	8670	8670	8670	8670	0
508	20240229	114800	125681550	8670	8670	8670	8670	0
509	20240229	114700	125681550	8670	8670	8670	8670	0
510	20240229	114600	125681550	8670	8670	8670	8670	0
511	20240229	114500	125681550	8670	8670	8670	8670	0
512	20240229	114400	125681550	8670	8670	8670	8670	0
513	20240229	114300	125681550	8670	8670	8670	8670	0
514	20240229	114200	125681550	8670	8670	8670	8670	0
515	20240229	114100	125681550	8670	8670	8670	8670	21
516	20240229	114000	125499480	8670	8670	8670	8670	0
517	20240229	113900	125499480	8670	8670	8670	8670	0
518	20240229	113800	125499480	8670	8670	8670	8670	0
519	20240229	113700	125499480	8670	8670	8670	8670	0
520	20240229	113600	125499480	8670	8670	8670	8670	0
521	20240229	113500	125499480	8670	8670	8670	8670	0
522	20240229	113400	125499480	8670	8670	8670	8670	0
523	20240229	113300	125499480	8670	8670	8670	8670	0
524	20240229	113200	125499480	8670	8670	8670	8670	0
525	20240229	113100	125499480	8670	8670	8670	8670	0
526	20240229	113000	125499480	8670	8690	8690	8670	3373
527	20240229	112900	96245090	8690	8690	8690	8690	0
528	20240229	112800	96245090	8690	8690	8690	8690	0
529	20240229	112700	96245090	8690	8690	8690	8690	0
530	20240229	112600	96245090	8690	8690	8690	8690	0
531	20240229	112500	96245090	8690	8690	8690	8690	123
532	20240229	112400	95176220	8690	8690	8690	8690	0
533	20240229	112300	95176220	8690	8690	8700	8690	14
534	20240229	112200	95054440	8700	8700	8700	8700	6
535	20240229	112100	95002240	8690	8700	8700	8690	12
536	20240229	112000	94897860	8690	8690	8690	8690	0
537	20240229	111900	94897860	8690	8690	8690	8690	117
538	20240229	111800	93881130	8690	8690	8690	8690	0
539	20240229	111700	93881130	8690	8690	8690	8690	0
540	20240229	111600	93881130	8690	8690	8690	8690	0
541	20240229	111500	93881130	8690	8690	8690	8690	0
542	20240229	111400	93881130	8690	8690	8690	8690	0
543	20240229	111300	93881130	8690	8690	8690	8690	0
544	20240229	111200	93881130	8690	8690	8690	8690	0
545	20240229	111100	93881130	8690	8690	8690	8690	0
546	20240229	111000	93881130	8690	8690	8690	8690	0
547	20240229	110900	93881130	8690	8690	8690	8690	0
548	20240229	110800	93881130	8690	8690	8690	8690	0
549	20240229	110700	93881130	8690	8690	8690	8690	0
550	20240229	110600	93881130	8690	8690	8690	8690	0
551	20240229	110500	93881130	8690	8690	8690	8690	471
552	20240229	110400	89788140	8690	8690	8690	8690	0
553	20240229	110300	89788140	8690	8690	8690	8690	0
554	20240229	110200	89788140	8690	8690	8690	8690	0
555	20240229	110100	89788140	8690	8700	8700	8690	129
556	20240229	110000	88666030	8690	8690	8690	8690	0
557	20240229	105900	88666030	8690	8690	8690	8690	0
558	20240229	105800	88666030	8690	8690	8690	8690	0
559	20240229	105700	88666030	8690	8700	8700	8690	7
560	20240229	105600	88605140	8690	8690	8690	8690	0
561	20240229	105500	88605140	8690	8690	8690	8690	0
562	20240229	105400	88605140	8690	8690	8690	8690	0
563	20240229	105300	88605140	8690	8690	8690	8690	0
564	20240229	105200	88605140	8690	8690	8690	8690	24
565	20240229	105100	88396580	8690	8690	8690	8690	0
566	20240229	105000	88396580	8690	8690	8690	8690	0
567	20240229	104900	88396580	8690	8690	8690	8690	0
568	20240229	104800	88396580	8690	8690	8690	8690	0
569	20240229	104700	88396580	8690	8690	8690	8690	0
570	20240229	104600	88396580	8690	8690	8690	8690	41
571	20240229	104500	88040290	8700	8700	8700	8700	0
572	20240229	104400	88040290	8700	8700	8700	8700	3
573	20240229	104300	88014190	8690	8690	8690	8690	0
574	20240229	104200	88014190	8690	8690	8690	8690	0
575	20240229	104100	88014190	8690	8690	8690	8690	0
576	20240229	104000	88014190	8690	8690	8690	8690	0
577	20240229	103900	88014190	8690	8690	8690	8690	0
578	20240229	103800	88014190	8690	8690	8690	8690	0
579	20240229	103700	88014190	8690	8690	8690	8690	0
580	20240229	103600	88014190	8690	8690	8690	8690	0
581	20240229	103500	88014190	8690	8690	8690	8690	0
582	20240229	103400	88014190	8690	8690	8690	8690	0
583	20240229	103300	88014190	8690	8690	8690	8690	0
584	20240229	103200	88014190	8690	8690	8690	8690	0
585	20240229	103100	88014190	8690	8690	8690	8690	0
586	20240229	103000	88014190	8690	8690	8690	8690	0
587	20240229	102900	88014190	8690	8690	8690	8690	178
588	20240229	102800	86467370	8680	8680	8680	8680	0
589	20240229	102700	86467370	8680	8680	8680	8680	0
590	20240229	102600	86467370	8680	8680	8680	8680	0
591	20240229	102500	86467370	8680	8680	8680	8680	0
592	20240229	102400	86467370	8680	8680	8680	8680	0
593	20240229	102300	86467370	8680	8680	8680	8680	0
594	20240229	102200	86467370	8680	8680	8680	8680	0
595	20240229	102100	86467370	8680	8680	8680	8680	0
596	20240229	102000	86467370	8680	8680	8680	8680	0
597	20240229	101900	86467370	8680	8680	8680	8680	0
598	20240229	101800	86467370	8680	8680	8680	8680	163
599	20240229	101700	85052530	8700	8700	8700	8700	0
600	20240229	101600	85052530	8700	8700	8700	8700	0
601	20240229	101500	85052530	8700	8700	8700	8700	0
602	20240229	101400	85052530	8700	8700	8700	8700	0
603	20240229	101300	85052530	8700	8700	8700	8700	0
604	20240229	101200	85052530	8700	8700	8700	8700	10
605	20240229	101100	84965530	8700	8700	8700	8700	0
606	20240229	101000	84965530	8700	8700	8700	8700	0
607	20240229	100900	84965530	8700	8700	8700	8700	0
608	20240229	100800	84965530	8700	8700	8700	8700	0
609	20240229	100700	84965530	8700	8700	8700	8700	0
610	20240229	100600	84965530	8700	8700	8700	8700	0
611	20240229	100500	84965530	8700	8700	8700	8700	0
612	20240229	100400	84965530	8700	8700	8700	8700	0
613	20240229	100300	84965530	8700	8700	8700	8700	2
614	20240229	100200	84948130	8700	8700	8700	8700	0
615	20240229	100100	84948130	8700	8700	8700	8690	227
616	20240229	100000	82974080	8700	8700	8700	8700	17
617	20240229	095900	82826180	8700	8700	8700	8700	0
618	20240229	095800	82826180	8700	8700	8700	8700	0
619	20240229	095700	82826180	8700	8700	8700	8700	0
620	20240229	095600	82826180	8700	8700	8700	8700	0
621	20240229	095500	82826180	8700	8700	8700	8700	0
622	20240229	095400	82826180	8700	8700	8700	8700	0
623	20240229	095300	82826180	8700	8700	8700	8700	0
624	20240229	095200	82826180	8700	8700	8700	8700	0
625	20240229	095100	82826180	8700	8690	8700	8680	5496
626	20240229	095000	35070090	8690	8690	8690	8690	0
627	20240229	094900	35070090	8690	8690	8690	8690	0
628	20240229	094800	35070090	8690	8690	8690	8690	0
629	20240229	094700	35070090	8690	8690	8690	8690	0
630	20240229	094600	35070090	8690	8690	8690	8690	30
631	20240229	094500	34809390	8700	8700	8700	8700	169
632	20240229	094400	33339090	8700	8700	8710	8700	14
633	20240229	094300	33217180	8710	8710	8710	8710	3
634	20240229	094200	33191050	8710	8710	8710	8710	4
635	20240229	094100	33156210	8700	8700	8700	8700	18
636	20240229	094000	32999610	8700	8700	8700	8700	100
637	20240229	093900	32129610	8710	8710	8710	8710	1
638	20240229	093800	32120900	8680	8680	8680	8680	0
639	20240229	093700	32120900	8680	8690	8690	8680	303
640	20240229	093600	29488290	8690	8710	8710	8690	2
641	20240229	093500	29470890	8710	8710	8710	8690	21
642	20240229	093400	29288020	8700	8700	8700	8690	130
643	20240229	093300	28157030	8690	8690	8690	8690	0
644	20240229	093200	28157030	8690	8690	8690	8680	291
645	20240229	093100	25628250	8690	8680	8690	8680	13
646	20240229	093000	25515380	8690	8700	8700	8690	66
647	20240229	092900	24941750	8690	8690	8690	8690	3
648	20240229	092800	24915680	8700	8700	8700	8700	7
649	20240229	092700	24854780	8700	8700	8700	8700	1
650	20240229	092600	24846080	8700	8700	8700	8700	3
651	20240229	092500	24819980	8690	8690	8690	8690	12
652	20240229	092400	24715700	8690	8690	8690	8690	0
653	20240229	092300	24715700	8690	8690	8690	8690	234
654	20240229	092200	22682240	8690	8690	8690	8690	0
655	20240229	092100	22682240	8690	8690	8690	8690	0
656	20240229	092000	22682240	8690	8690	8690	8680	5
657	20240229	091900	22638800	8690	8690	8690	8690	0
658	20240229	091800	22638800	8690	8670	8690	8670	2
659	20240229	091700	22621440	8690	8680	8690	8680	8
660	20240229	091600	22551970	8680	8680	8680	8680	0
661	20240229	091500	22551970	8680	8680	8680	8680	0
662	20240229	091400	22551970	8680	8670	8680	8670	266
663	20240229	091300	20243160	8670	8670	8670	8670	89
664	20240229	091200	19471530	8670	8670	8670	8670	100
665	20240229	091100	18604530	8690	8690	8690	8690	0
666	20240229	091000	18604530	8690	8690	8690	8690	0
667	20240229	090900	18604530	8690	8660	8690	8660	59
668	20240229	090800	18093530	8660	8660	8660	8660	0
669	20240229	090700	18093530	8660	8660	8660	8660	0
670	20240229	090600	18093530	8660	8660	8660	8660	25
671	20240229	090500	17877030	8660	8690	8690	8660	1429
672	20240229	090400	5500990	8690	8690	8690	8690	1
673	20240229	090300	5492300	8680	8680	8680	8680	0
674	20240229	090200	5492300	8680	8680	8680	8680	0
675	20240229	090100	5492300	8680	8690	8690	8680	592
676	20240229	090000	347830	8710	8690	8710	8690	40