KissMeData/008260/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	185000	325831760	4985	4985	4985	4985	2743
3	20240229	184900	325831760	4985	4985	4985	4985	0
4	20240229	184800	325831760	4985	4985	4985	4985	0
5	20240229	184700	325831760	4985	4985	4985	4985	0
6	20240229	184600	325831760	4985	4985	4985	4985	0
7	20240229	184500	325831760	4985	4985	4985	4985	0
8	20240229	184400	325831760	4985	4985	4985	4985	0
9	20240229	184300	325831760	4985	4985	4985	4985	0
10	20240229	184200	325831760	4985	4985	4985	4985	0
11	20240229	184100	325831760	4985	4985	4985	4985	0
12	20240229	184000	325831760	4985	4985	4985	4985	0
13	20240229	183900	325831760	4985	4985	4985	4985	0
14	20240229	183800	325831760	4985	4985	4985	4985	0
15	20240229	183700	325831760	4985	4985	4985	4985	0
16	20240229	183600	325831760	4985	4985	4985	4985	0
17	20240229	183500	325831760	4985	4985	4985	4985	0
18	20240229	183400	325831760	4985	4985	4985	4985	0
19	20240229	183300	325831760	4985	4985	4985	4985	0
20	20240229	183200	325831760	4985	4985	4985	4985	0
21	20240229	183100	325831760	4985	4985	4985	4985	0
22	20240229	183000	325831760	4985	4985	4985	4985	0
23	20240229	182900	325831760	4985	4985	4985	4985	0
24	20240229	182800	325831760	4985	4985	4985	4985	0
25	20240229	182700	325831760	4985	4985	4985	4985	0
26	20240229	182600	325831760	4985	4985	4985	4985	0
27	20240229	182500	325831760	4985	4985	4985	4985	0
28	20240229	182400	325831760	4985	4985	4985	4985	0
29	20240229	182300	325831760	4985	4985	4985	4985	0
30	20240229	182200	325831760	4985	4985	4985	4985	0
31	20240229	182100	325831760	4985	4985	4985	4985	0
32	20240229	182000	325831760	4985	4985	4985	4985	2743
33	20240229	181900	325831760	4985	4985	4985	4985	0
34	20240229	181800	325831760	4985	4985	4985	4985	0
35	20240229	181700	325831760	4985	4985	4985	4985	0
36	20240229	181600	325831760	4985	4985	4985	4985	0
37	20240229	181500	325831760	4985	4985	4985	4985	0
38	20240229	181400	325831760	4985	4985	4985	4985	0
39	20240229	181300	325831760	4985	4985	4985	4985	0
40	20240229	181200	325831760	4985	4985	4985	4985	0
41	20240229	181100	325831760	4985	4985	4985	4985	0
42	20240229	181000	325831760	4985	4985	4985	4985	0
43	20240229	180900	325831760	4985	4985	4985	4985	0
44	20240229	180800	325831760	4985	4985	4985	4985	0
45	20240229	180700	325831760	4985	4985	4985	4985	0
46	20240229	180600	325831760	4985	4985	4985	4985	0
47	20240229	180500	325831760	4985	4985	4985	4985	0
48	20240229	180400	325831760	4985	4985	4985	4985	0
49	20240229	180300	325831760	4985	4985	4985	4985	0
50	20240229	180200	325831760	4985	4985	4985	4985	0
51	20240229	180100	325831760	4985	4985	4985	4985	0
52	20240229	180000	325831760	4985	4985	4985	4985	0
53	20240229	175900	325831760	4985	4985	4985	4985	0
54	20240229	175800	325831760	4985	4985	4985	4985	0
55	20240229	175700	325831760	4985	4985	4985	4985	0
56	20240229	175600	325831760	4985	4985	4985	4985	0
57	20240229	175500	325831760	4985	4985	4985	4985	0
58	20240229	175400	325831760	4985	4985	4985	4985	0
59	20240229	175300	325831760	4985	4985	4985	4985	0
60	20240229	175200	325831760	4985	4985	4985	4985	0
61	20240229	175100	325831760	4985	4985	4985	4985	0
62	20240229	175000	325831760	4985	4985	4985	4985	2743
63	20240229	174900	325831760	4985	4985	4985	4985	0
64	20240229	174800	325831760	4985	4985	4985	4985	0
65	20240229	174700	325831760	4985	4985	4985	4985	0
66	20240229	174600	325831760	4985	4985	4985	4985	0
67	20240229	174500	325831760	4985	4985	4985	4985	0
68	20240229	174400	325831760	4985	4985	4985	4985	0
69	20240229	174300	325831760	4985	4985	4985	4985	0
70	20240229	174200	325831760	4985	4985	4985	4985	0
71	20240229	174100	325831760	4985	4985	4985	4985	0
72	20240229	174000	325831760	4985	4985	4985	4985	0
73	20240229	173900	325831760	4985	4985	4985	4985	0
74	20240229	173800	325831760	4985	4985	4985	4985	0
75	20240229	173700	325831760	4985	4985	4985	4985	0
76	20240229	173600	325831760	4985	4985	4985	4985	0
77	20240229	173500	325831760	4985	4985	4985	4985	0
78	20240229	173400	325831760	4985	4985	4985	4985	0
79	20240229	173300	325831760	4985	4985	4985	4985	0
80	20240229	173200	325831760	4985	4985	4985	4985	0
81	20240229	173100	325831760	4985	4985	4985	4985	0
82	20240229	173000	325831760	4985	4985	4985	4985	0
83	20240229	172900	325831760	4985	4985	4985	4985	0
84	20240229	172800	325831760	4985	4985	4985	4985	0
85	20240229	172700	325831760	4985	4985	4985	4985	0
86	20240229	172600	325831760	4985	4985	4985	4985	0
87	20240229	172500	325831760	4985	4985	4985	4985	0
88	20240229	172400	325831760	4985	4985	4985	4985	0
89	20240229	172300	325831760	4985	4985	4985	4985	0
90	20240229	172200	325831760	4985	4985	4985	4985	0
91	20240229	172100	325831760	4985	4985	4985	4985	0
92	20240229	172000	325831760	4985	4985	4985	4985	2743
93	20240229	171900	325831760	4985	4985	4985	4985	0
94	20240229	171800	325831760	4985	4985	4985	4985	0
95	20240229	171700	325831760	4985	4985	4985	4985	0
96	20240229	171600	325831760	4985	4985	4985	4985	0
97	20240229	171500	325831760	4985	4985	4985	4985	0
98	20240229	171400	325831760	4985	4985	4985	4985	0
99	20240229	171300	325831760	4985	4985	4985	4985	0
100	20240229	171200	325831760	4985	4985	4985	4985	0
101	20240229	171100	325831760	4985	4985	4985	4985	0
102	20240229	171000	325831760	4985	4985	4985	4985	0
103	20240229	170900	325831760	4985	4985	4985	4985	0
104	20240229	170800	325831760	4985	4985	4985	4985	0
105	20240229	170700	325831760	4985	4985	4985	4985	0
106	20240229	170600	325831760	4985	4985	4985	4985	0
107	20240229	170500	325831760	4985	4985	4985	4985	0
108	20240229	170400	325831760	4985	4985	4985	4985	0
109	20240229	170300	325831760	4985	4985	4985	4985	0
110	20240229	170200	325831760	4985	4985	4985	4985	0
111	20240229	170100	325831760	4985	4985	4985	4985	0
112	20240229	170000	325831760	4985	4985	4985	4985	0
113	20240229	165900	325831760	4985	4985	4985	4985	0
114	20240229	165800	325831760	4985	4985	4985	4985	0
115	20240229	165700	325831760	4985	4985	4985	4985	0
116	20240229	165600	325831760	4985	4985	4985	4985	0
117	20240229	165500	325831760	4985	4985	4985	4985	0
118	20240229	165400	325831760	4985	4985	4985	4985	0
119	20240229	165300	325831760	4985	4985	4985	4985	0
120	20240229	165200	325831760	4985	4985	4985	4985	0
121	20240229	165100	325831760	4985	4985	4985	4985	0
122	20240229	165000	325831760	4985	4985	4985	4985	2743
123	20240229	164900	325831760	4985	4985	4985	4985	0
124	20240229	164800	325831760	4985	4985	4985	4985	0
125	20240229	164700	325831760	4985	4985	4985	4985	0
126	20240229	164600	325831760	4985	4985	4985	4985	0
127	20240229	164500	325831760	4985	4985	4985	4985	0
128	20240229	164400	325831760	4985	4985	4985	4985	0
129	20240229	164300	325831760	4985	4985	4985	4985	0
130	20240229	164200	325831760	4985	4985	4985	4985	0
131	20240229	164100	325831760	4985	4985	4985	4985	0
132	20240229	164000	325831760	4985	4985	4985	4985	0
133	20240229	163900	325831760	4985	4985	4985	4985	0
134	20240229	163800	325831760	4985	4985	4985	4985	0
135	20240229	163700	325831760	4985	4985	4985	4985	0
136	20240229	163600	325831760	4985	4985	4985	4985	0
137	20240229	163500	325831760	4985	4985	4985	4985	0
138	20240229	163400	325831760	4985	4985	4985	4985	0
139	20240229	163300	325831760	4985	4985	4985	4985	0
140	20240229	163200	325831760	4985	4985	4985	4985	0
141	20240229	163100	325831760	4985	4985	4985	4985	0
142	20240229	163000	325831760	4985	4985	4985	4985	0
143	20240229	162900	325831760	4985	4985	4985	4985	0
144	20240229	162800	325831760	4985	4985	4985	4985	0
145	20240229	162700	325831760	4985	4985	4985	4985	0
146	20240229	162600	325831760	4985	4985	4985	4985	0
147	20240229	162500	325831760	4985	4985	4985	4985	0
148	20240229	162400	325831760	4985	4985	4985	4985	0
149	20240229	162300	325831760	4985	4985	4985	4985	0
150	20240229	162200	325831760	4985	4985	4985	4985	0
151	20240229	162100	325831760	4985	4985	4985	4985	0
152	20240229	162000	325831760	4985	4985	4985	4985	2743
153	20240229	161900	325831760	4985	4985	4985	4985	0
154	20240229	161800	325831760	4985	4985	4985	4985	0
155	20240229	161700	325831760	4985	4985	4985	4985	0
156	20240229	161600	325831760	4985	4985	4985	4985	0
157	20240229	161500	325831760	4985	4985	4985	4985	0
158	20240229	161400	325831760	4985	4985	4985	4985	0
159	20240229	161300	325831760	4985	4985	4985	4985	0
160	20240229	161200	325831760	4985	4985	4985	4985	0
161	20240229	161100	325831760	4985	4985	4985	4985	0
162	20240229	161000	325831760	4985	4985	4985	4985	0
163	20240229	160900	325831760	4985	4985	4985	4985	0
164	20240229	160800	325831760	4985	4985	4985	4985	0
165	20240229	160700	325831760	4985	4985	4985	4985	0
166	20240229	160600	325831760	4985	4985	4985	4985	0
167	20240229	160500	325831760	4985	4985	4985	4985	0
168	20240229	160400	325831760	4985	4985	4985	4985	0
169	20240229	160300	325831760	4985	4985	4985	4985	0
170	20240229	160200	325831760	4985	4985	4985	4985	0
171	20240229	160100	325831760	4985	4985	4985	4985	0
172	20240229	160000	325831760	4985	4985	4985	4985	0
173	20240229	155900	325831760	4985	4985	4985	4985	0
174	20240229	155800	325831760	4985	4985	4985	4985	0
175	20240229	155700	325831760	4985	4985	4985	4985	0
176	20240229	155600	325831760	4985	4985	4985	4985	0
177	20240229	155500	325831760	4985	4985	4985	4985	0
178	20240229	155400	325831760	4985	4985	4985	4985	0
179	20240229	155300	325831760	4985	4985	4985	4985	0
180	20240229	155200	325831760	4985	4985	4985	4985	0
181	20240229	155100	325831760	4985	4985	4985	4985	0
182	20240229	155000	325831760	4985	4985	4985	4985	2743
183	20240229	154900	325831760	4985	4985	4985	4985	0
184	20240229	154800	325831760	4985	4985	4985	4985	0
185	20240229	154700	325831760	4985	4985	4985	4985	0
186	20240229	154600	325831760	4985	4985	4985	4985	0
187	20240229	154500	325831760	4985	4985	4985	4985	0
188	20240229	154400	325831760	4985	4985	4985	4985	0
189	20240229	154300	325831760	4985	4985	4985	4985	0
190	20240229	154200	325831760	4985	4985	4985	4985	0
191	20240229	154100	325831760	4985	4985	4985	4985	0
192	20240229	154000	325831760	4985	4985	4985	4985	0
193	20240229	153900	325831760	4985	4985	4985	4985	0
194	20240229	153800	325831760	4985	4985	4985	4985	0
195	20240229	153700	325831760	4985	4985	4985	4985	0
196	20240229	153600	325831760	4985	4985	4985	4985	0
197	20240229	153500	325831760	4985	4985	4985	4985	0
198	20240229	153400	325831760	4985	4985	4985	4985	0
199	20240229	153300	325831760	4985	4985	4985	4985	0
200	20240229	153200	325831760	4985	4985	4985	4985	0
201	20240229	153100	325831760	4985	4985	4985	4985	0
202	20240229	153000	325831760	4985	4985	4985	4985	2743
203	20240229	152900	312157905	4995	4995	4995	4995	0
204	20240229	152800	312157905	4995	4995	4995	4995	0
205	20240229	152700	312157905	4995	4995	4995	4995	0
206	20240229	152600	312157905	4995	4995	4995	4995	0
207	20240229	152500	312157905	4995	4995	4995	4995	0
208	20240229	152400	312157905	4995	4995	4995	4995	0
209	20240229	152300	312157905	4995	4995	4995	4995	0
210	20240229	152200	312157905	4995	4995	4995	4995	0
211	20240229	152100	312157905	4995	4995	4995	4995	0
212	20240229	152000	312157905	4995	4995	4995	4995	0
213	20240229	151900	312157905	4995	4995	4995	4995	0
214	20240229	151800	312157905	4995	4995	4995	4995	60
215	20240229	151700	311858205	5010	5010	5010	5010	59
216	20240229	151600	311562615	5010	5010	5010	5010	150
217	20240229	151500	310811115	5010	5010	5010	5010	1
218	20240229	151400	310806105	5000	5010	5010	5000	137
219	20240229	151300	310120735	5010	4990	5010	4990	413
220	20240229	151200	308059845	4995	4995	4995	4995	0
221	20240229	151100	308059845	4995	4995	4995	4995	2
222	20240229	151000	308049855	5000	5000	5000	5000	2
223	20240229	150900	308039855	5010	5010	5010	4990	164
224	20240229	150800	307221435	4990	4990	5010	4990	249
225	20240229	150700	305978885	5010	4995	5020	4990	4849
226	20240229	150600	281768690	4990	5000	5000	4990	2207
227	20240229	150500	270745805	5000	5010	5010	5000	802
228	20240229	150400	266735445	5020	5020	5020	5020	1
229	20240229	150300	266730425	5020	5010	5020	5010	58
230	20240229	150200	266439735	5020	5020	5020	5010	3
231	20240229	150100	266424685	5020	5020	5020	5020	0
232	20240229	150000	266424685	5020	5010	5020	5010	127
233	20240229	145900	265788405	5010	5010	5010	5010	1
234	20240229	145800	265783395	5000	5000	5000	5000	52
235	20240229	145700	265523395	5010	5000	5010	5000	15
236	20240229	145600	265448385	5000	5000	5000	5000	0
237	20240229	145500	265448385	5000	5000	5000	5000	302
238	20240229	145400	263938385	5000	5000	5000	5000	191
239	20240229	145300	262983385	5000	5000	5000	5000	62
240	20240229	145200	262673385	5000	5000	5000	5000	0
241	20240229	145100	262673385	5000	5000	5000	5000	0
242	20240229	145000	262673385	5000	5000	5000	5000	0
243	20240229	144900	262673385	5000	5000	5000	5000	2
244	20240229	144800	262663385	5000	5000	5000	5000	7
245	20240229	144700	262628385	5000	5000	5000	5000	0
246	20240229	144600	262628385	5000	5000	5000	5000	30
247	20240229	144500	262478385	5000	5000	5000	5000	0
248	20240229	144400	262478385	5000	5000	5000	5000	0
249	20240229	144300	262478385	5000	5000	5000	5000	0
250	20240229	144200	262478385	5000	5000	5000	5000	20
251	20240229	144100	262378385	5000	5000	5000	5000	68
252	20240229	144000	262038385	5010	5010	5010	5010	0
253	20240229	143900	262038385	5010	5010	5010	5010	0
254	20240229	143800	262038385	5010	5010	5010	5010	21
255	20240229	143700	261933175	5020	5020	5020	5020	1
256	20240229	143600	261928155	5000	5000	5000	5000	0
257	20240229	143500	261928155	5000	5000	5000	5000	0
258	20240229	143400	261928155	5000	5000	5000	5000	0
259	20240229	143300	261928155	5000	5000	5000	5000	0
260	20240229	143200	261928155	5000	5000	5000	5000	36
261	20240229	143100	261748155	4995	5000	5000	4995	757
262	20240229	143000	257963520	5000	5000	5000	5000	242
263	20240229	142900	256753520	5010	5010	5010	5010	0
264	20240229	142800	256753520	5010	5010	5010	5010	0
265	20240229	142700	256753520	5010	5010	5010	5010	112
266	20240229	142600	256192400	5020	5020	5020	5020	0
267	20240229	142500	256192400	5020	5020	5020	5020	0
268	20240229	142400	256192400	5020	5020	5020	5020	0
269	20240229	142300	256192400	5020	5020	5020	5020	0
270	20240229	142200	256192400	5020	5020	5020	5020	0
271	20240229	142100	256192400	5020	5020	5020	5020	0
272	20240229	142000	256192400	5020	5020	5020	5020	0
273	20240229	141900	256192400	5020	5020	5020	5020	0
274	20240229	141800	256192400	5020	5020	5020	5020	0
275	20240229	141700	256192400	5020	5020	5020	5020	0
276	20240229	141600	256192400	5020	5020	5020	5020	0
277	20240229	141500	256192400	5020	5020	5020	5020	0
278	20240229	141400	256192400	5020	5020	5020	5020	0
279	20240229	141300	256192400	5020	5020	5020	5020	0
280	20240229	141200	256192400	5020	5020	5020	5020	0
281	20240229	141100	256192400	5020	5020	5020	5020	14
282	20240229	141000	256122120	5020	5020	5020	5020	0
283	20240229	140900	256122120	5020	5020	5020	5020	0
284	20240229	140800	256122120	5020	5020	5020	5020	7
285	20240229	140700	256086980	5020	5020	5020	5020	1
286	20240229	140600	256081960	5020	5020	5020	5020	341
287	20240229	140500	254370140	5020	5020	5020	5020	159
288	20240229	140400	253571960	5020	5020	5020	5020	39
289	20240229	140300	253376180	5000	5000	5000	5000	0
290	20240229	140200	253376180	5000	5000	5000	5000	0
291	20240229	140100	253376180	5000	5000	5000	5000	90
292	20240229	140000	252926180	5000	5000	5000	5000	0
293	20240229	135900	252926180	5000	5000	5000	5000	0
294	20240229	135800	252926180	5000	5000	5000	5000	0
295	20240229	135700	252926180	5000	5000	5000	5000	0
296	20240229	135600	252926180	5000	5010	5010	5000	715
297	20240229	135500	249349340	5020	5020	5020	5020	0
298	20240229	135400	249349340	5020	5020	5020	5020	2
299	20240229	135300	249339300	5020	5030	5030	5020	429
300	20240229	135200	247185440	5030	5030	5030	5030	0
301	20240229	135100	247185440	5030	5030	5030	5030	0
302	20240229	135000	247185440	5030	5030	5030	5030	10
303	20240229	134900	247135140	5020	5020	5020	5020	9
304	20240229	134800	247089960	5030	5030	5030	5030	0
305	20240229	134700	247089960	5030	5030	5030	5030	249
306	20240229	134600	245837490	5020	5020	5020	5020	0
307	20240229	134500	245837490	5020	5020	5020	5020	0
308	20240229	134400	245837490	5020	5020	5020	5020	0
309	20240229	134300	245837490	5020	5020	5020	5020	0
310	20240229	134200	245837490	5020	5020	5020	5020	610
311	20240229	134100	242775290	5020	5020	5020	5020	0
312	20240229	134000	242775290	5020	5020	5020	5020	0
313	20240229	133900	242775290	5020	5020	5020	5020	1
314	20240229	133800	242770270	5020	5020	5020	5020	9
315	20240229	133700	242725090	5010	5010	5010	5010	75
316	20240229	133600	242349340	5020	5020	5020	5020	0
317	20240229	133500	242349340	5020	5020	5020	5020	0
318	20240229	133400	242349340	5020	5020	5020	5020	0
319	20240229	133300	242349340	5020	5020	5020	5020	0
320	20240229	133200	242349340	5020	5020	5020	5020	10
321	20240229	133100	242299140	5020	5010	5020	5010	89
322	20240229	133000	241853150	5020	5020	5020	5020	0
323	20240229	132900	241853150	5020	5020	5020	5020	50
324	20240229	132800	241602150	5020	5020	5020	5020	0
325	20240229	132700	241602150	5020	5020	5020	5020	0
326	20240229	132600	241602150	5020	5010	5020	5000	1583
327	20240229	132500	233671710	5020	5020	5020	5020	2
328	20240229	132400	233661670	5020	5020	5020	5020	0
329	20240229	132300	233661670	5020	5020	5020	5020	0
330	20240229	132200	233661670	5020	5020	5020	5020	150
331	20240229	132100	232908670	5020	5020	5020	5020	0
332	20240229	132000	232908670	5020	5020	5020	5020	1
333	20240229	131900	232903650	5020	5020	5020	5020	10
334	20240229	131800	232853450	5020	5020	5020	5020	100
335	20240229	131700	232351450	5020	5020	5020	5020	0
336	20240229	131600	232351450	5020	5020	5020	5020	0
337	20240229	131500	232351450	5020	5020	5020	5020	412
338	20240229	131400	230283210	5020	5020	5020	5020	0
339	20240229	131300	230283210	5020	5020	5020	5020	0
340	20240229	131200	230283210	5020	5020	5020	5020	0
341	20240229	131100	230283210	5020	5020	5020	5020	1
342	20240229	131000	230278190	5020	5020	5020	5020	0
343	20240229	130900	230278190	5020	5020	5020	5020	0
344	20240229	130800	230278190	5020	5020	5020	5020	0
345	20240229	130700	230278190	5020	5020	5020	5020	0
346	20240229	130600	230278190	5020	5020	5020	5020	0
347	20240229	130500	230278190	5020	5020	5020	5020	0
348	20240229	130400	230278190	5020	5020	5020	5020	0
349	20240229	130300	230278190	5020	5020	5020	5020	0
350	20240229	130200	230278190	5020	5020	5020	5020	20
351	20240229	130100	230177790	5010	5010	5010	5010	1
352	20240229	130000	230172780	5020	5020	5020	5020	0
353	20240229	125900	230172780	5020	5020	5020	5020	0
354	20240229	125800	230172780	5020	5020	5020	5020	0
355	20240229	125700	230172780	5020	5020	5020	5020	0
356	20240229	125600	230172780	5020	5020	5020	5020	164
357	20240229	125500	229349500	5020	5020	5020	5020	82
358	20240229	125400	228937860	5020	5020	5020	5020	368
359	20240229	125300	227090500	5020	5020	5020	5020	0
360	20240229	125200	227090500	5020	5020	5020	5020	0
361	20240229	125100	227090500	5020	5020	5020	5020	20
362	20240229	125000	226990100	5030	5030	5030	5030	1
363	20240229	124900	226985070	5020	5020	5020	5020	0
364	20240229	124800	226985070	5020	5020	5020	5020	0
365	20240229	124700	226985070	5020	5020	5020	5020	0
366	20240229	124600	226985070	5020	5020	5020	5020	0
367	20240229	124500	226985070	5020	5020	5020	5020	0
368	20240229	124400	226985070	5020	5020	5020	5020	16
369	20240229	124300	226904750	5020	5020	5020	5020	0
370	20240229	124200	226904750	5020	5020	5020	5020	96
371	20240229	124100	226422830	5020	5020	5020	5020	0
372	20240229	124000	226422830	5020	5020	5020	5020	0
373	20240229	123900	226422830	5020	5020	5020	5020	110
374	20240229	123800	225870630	5020	5020	5020	5020	0
375	20240229	123700	225870630	5020	5020	5020	5020	282
376	20240229	123600	224454990	5020	5020	5020	5020	1
377	20240229	123500	224449970	5020	5020	5020	5020	0
378	20240229	123400	224449970	5020	5020	5020	5020	0
379	20240229	123300	224449970	5020	5020	5020	5020	0
380	20240229	123200	224449970	5020	5020	5020	5020	20
381	20240229	123100	224349570	5020	5020	5020	5020	0
382	20240229	123000	224349570	5020	5020	5020	5020	0
383	20240229	122900	224349570	5020	5020	5020	5020	0
384	20240229	122800	224349570	5020	5020	5020	5020	0
385	20240229	122700	224349570	5020	5020	5020	5020	40
386	20240229	122600	224148770	5020	5020	5020	5020	0
387	20240229	122500	224148770	5020	5020	5020	5020	0
388	20240229	122400	224148770	5020	5020	5020	5020	549
389	20240229	122300	221392790	5020	5030	5030	5020	224
390	20240229	122200	220266810	5020	5020	5020	5020	0
391	20240229	122100	220266810	5020	5020	5020	5020	0
392	20240229	122000	220266810	5020	5020	5020	5020	0
393	20240229	121900	220266810	5020	5020	5020	5020	0
394	20240229	121800	220266810	5020	5020	5020	5020	0
395	20240229	121700	220266810	5020	5020	5020	5020	0
396	20240229	121600	220266810	5020	5020	5020	5020	0
397	20240229	121500	220266810	5020	5020	5020	5020	0
398	20240229	121400	220266810	5020	5020	5020	5020	0
399	20240229	121300	220266810	5020	5020	5020	5020	0
400	20240229	121200	220266810	5020	5020	5020	5020	250
401	20240229	121100	219011810	5030	5030	5030	5030	0
402	20240229	121000	219011810	5030	5030	5030	5030	0
403	20240229	120900	219011810	5030	5030	5030	5030	0
404	20240229	120800	219011810	5030	5030	5030	5030	280
405	20240229	120700	217603410	5030	5030	5030	5030	0
406	20240229	120600	217603410	5030	5030	5030	5030	0
407	20240229	120500	217603410	5030	5030	5030	5030	0
408	20240229	120400	217603410	5030	5030	5030	5030	20
409	20240229	120300	217502810	5020	5020	5020	5020	0
410	20240229	120200	217502810	5020	5020	5020	5020	0
411	20240229	120100	217502810	5020	5020	5020	5020	0
412	20240229	120000	217502810	5020	5020	5020	5020	0
413	20240229	115900	217502810	5020	5020	5020	5020	0
414	20240229	115800	217502810	5020	5020	5020	5020	800
415	20240229	115700	213486810	5020	5020	5020	5020	0
416	20240229	115600	213486810	5020	5020	5020	5020	0
417	20240229	115500	213486810	5020	5030	5030	5020	983
418	20240229	115400	208551950	5030	5030	5030	5030	0
419	20240229	115300	208551950	5030	5030	5030	5030	0
420	20240229	115200	208551950	5030	5030	5030	5030	0
421	20240229	115100	208551950	5030	5030	5030	5030	0
422	20240229	115000	208551950	5030	5030	5030	5030	0
423	20240229	114900	208551950	5030	5030	5030	5030	12
424	20240229	114800	208491590	5020	5020	5020	5020	1
425	20240229	114700	208486570	5020	5030	5030	5020	104
426	20240229	114600	207963460	5020	5020	5020	5020	0
427	20240229	114500	207963460	5020	5020	5020	5020	0
428	20240229	114400	207963460	5020	5020	5020	5020	0
429	20240229	114300	207963460	5020	5020	5020	5020	0
430	20240229	114200	207963460	5020	5020	5020	5020	0
431	20240229	114100	207963460	5020	5030	5030	5020	68
432	20240229	114000	207622000	5030	5040	5040	5030	282
433	20240229	113900	206202340	5050	5050	5050	5050	0
434	20240229	113800	206202340	5050	5050	5050	5050	0
435	20240229	113700	206202340	5050	5050	5050	5050	0
436	20240229	113600	206202340	5050	5030	5050	5030	503
437	20240229	113500	203672190	5020	5020	5020	5020	0
438	20240229	113400	203672190	5020	5020	5020	5020	0
439	20240229	113300	203672190	5020	5020	5020	5020	0
440	20240229	113200	203672190	5020	5030	5030	5020	500
441	20240229	113100	201162090	5020	5020	5020	5020	0
442	20240229	113000	201162090	5020	5020	5020	5020	0
443	20240229	112900	201162090	5020	5020	5020	5020	0
444	20240229	112800	201162090	5020	5020	5020	5020	0
445	20240229	112700	201162090	5020	5020	5020	5020	0
446	20240229	112600	201162090	5020	5020	5020	5020	0
447	20240229	112500	201162090	5020	5020	5020	5020	0
448	20240229	112400	201162090	5020	5020	5020	5020	0
449	20240229	112300	201162090	5020	5020	5020	5020	0
450	20240229	112200	201162090	5020	5020	5020	5020	0
451	20240229	112100	201162090	5020	5020	5020	5020	0
452	20240229	112000	201162090	5020	5020	5020	5020	0
453	20240229	111900	201162090	5020	5020	5020	5020	0
454	20240229	111800	201162090	5020	5020	5020	5020	0
455	20240229	111700	201162090	5020	5020	5020	5020	0
456	20240229	111600	201162090	5020	5020	5020	5020	0
457	20240229	111500	201162090	5020	5020	5020	5020	1
458	20240229	111400	201157070	5030	5030	5030	5030	6
459	20240229	111300	201126890	5050	5050	5050	5050	5
460	20240229	111200	201101640	5050	5050	5050	5050	0
461	20240229	111100	201101640	5050	5050	5050	5050	19
462	20240229	111000	201005690	5030	5030	5030	5030	0
463	20240229	110900	201005690	5030	5040	5040	5030	2500
464	20240229	110800	188420650	5040	5040	5040	5040	0
465	20240229	110700	188420650	5040	5040	5040	5040	0
466	20240229	110600	188420650	5040	5040	5040	5040	0
467	20240229	110500	188420650	5040	5040	5040	5040	4
468	20240229	110400	188400490	5060	5040	5060	5040	29
469	20240229	110300	188253950	5050	5050	5050	5050	0
470	20240229	110200	188253950	5050	5050	5050	5050	0
471	20240229	110100	188253950	5050	5050	5050	5050	183
472	20240229	110000	187329800	5050	5050	5050	5050	0
473	20240229	105900	187329800	5050	5050	5050	5050	400
474	20240229	105800	185309800	5060	5060	5060	5060	10
475	20240229	105700	185259200	5060	5060	5060	5060	0
476	20240229	105600	185259200	5060	5060	5060	5060	0
477	20240229	105500	185259200	5060	5060	5060	5060	0
478	20240229	105400	185259200	5060	5060	5060	5060	0
479	20240229	105300	185259200	5060	5060	5060	5060	0
480	20240229	105200	185259200	5060	5060	5060	5060	30
481	20240229	105100	185107400	5060	5060	5060	5060	100
482	20240229	105000	184601400	5060	5060	5060	5060	0
483	20240229	104900	184601400	5060	5060	5060	5060	2
484	20240229	104800	184591280	5060	5060	5060	5060	0
485	20240229	104700	184591280	5060	5060	5060	5060	10
486	20240229	104600	184540680	5050	5050	5050	5050	0
487	20240229	104500	184540680	5050	5050	5050	5050	3
488	20240229	104400	184525530	5040	5040	5040	5040	0
489	20240229	104300	184525530	5040	5050	5050	5040	52
490	20240229	104200	184263350	5050	5050	5050	5050	200
491	20240229	104100	183253350	5050	5050	5050	5050	100
492	20240229	104000	182748350	5050	5070	5090	5050	1040
493	20240229	103900	177467260	5070	5070	5070	5070	0
494	20240229	103800	177467260	5070	5070	5070	5070	10
495	20240229	103700	177416560	5070	5070	5070	5070	0
496	20240229	103600	177416560	5070	5070	5070	5070	0
497	20240229	103500	177416560	5070	5070	5070	5070	0
498	20240229	103400	177416560	5070	5070	5070	5070	0
499	20240229	103300	177416560	5070	5070	5070	5070	0
500	20240229	103200	177416560	5070	5070	5070	5070	13
501	20240229	103100	177350650	5050	5050	5050	5050	0
502	20240229	103000	177350650	5050	5050	5050	5050	0
503	20240229	102900	177350650	5050	5050	5050	5050	100
504	20240229	102800	176845650	5040	5040	5040	5040	0
505	20240229	102700	176845650	5040	5060	5080	5040	1004
506	20240229	102600	171751710	5050	5050	5050	5050	0
507	20240229	102500	171751710	5050	5050	5050	5050	0
508	20240229	102400	171751710	5050	5050	5050	5050	0
509	20240229	102300	171751710	5050	5050	5050	5050	0
510	20240229	102200	171751710	5050	5050	5050	5050	0
511	20240229	102100	171751710	5050	5050	5050	5050	294
512	20240229	102000	170267010	5050	5050	5050	5050	0
513	20240229	101900	170267010	5050	5050	5050	5050	4
514	20240229	101800	170246810	5050	5050	5050	5050	32
515	20240229	101700	170085210	5060	5060	5060	5060	0
516	20240229	101600	170085210	5060	5060	5060	5060	103
517	20240229	101500	169564030	5060	5060	5060	5060	2014
518	20240229	101400	159373190	5070	5070	5070	5070	0
519	20240229	101300	159373190	5070	5070	5070	5070	0
520	20240229	101200	159373190	5070	5070	5070	5070	50
521	20240229	101100	159119690	5070	5060	5070	5060	21
522	20240229	101000	159013230	5060	5060	5060	5060	474
523	20240229	100900	156614790	5060	5060	5060	5060	0
524	20240229	100800	156614790	5060	5060	5060	5060	6
525	20240229	100700	156584430	5070	5070	5070	5070	0
526	20240229	100600	156584430	5070	5070	5070	5070	182
527	20240229	100500	155661690	5080	5080	5080	5080	10
528	20240229	100400	155610890	5080	5070	5080	5070	138
529	20240229	100300	154910220	5080	5080	5080	5080	0
530	20240229	100200	154910220	5080	5080	5080	5080	81
531	20240229	100100	154498740	5060	5060	5060	5060	0
532	20240229	100000	154498740	5060	5060	5060	5060	0
533	20240229	095900	154498740	5060	5060	5060	5060	0
534	20240229	095800	154498740	5060	5060	5060	5060	0
535	20240229	095700	154498740	5060	5060	5060	5060	0
536	20240229	095600	154498740	5060	5060	5060	5060	0
537	20240229	095500	154498740	5060	5060	5060	5060	20
538	20240229	095400	154397540	5070	5070	5070	5070	0
539	20240229	095300	154397540	5070	5070	5070	5070	987
540	20240229	095200	149393450	5080	5070	5080	5070	42
541	20240229	095100	149180310	5080	5070	5080	5070	44
542	20240229	095000	148957030	5070	5080	5080	5070	420
543	20240229	094900	146827620	5070	5060	5070	5060	249
544	20240229	094800	145566240	5060	5060	5060	5060	161
545	20240229	094700	144751580	5060	5060	5060	5060	216
546	20240229	094600	143658620	5070	5050	5070	5050	687
547	20240229	094500	140176220	5050	5050	5050	5050	23
548	20240229	094400	140060070	5050	5060	5060	5050	39
549	20240229	094300	139862790	5070	5060	5070	5050	613
550	20240229	094200	136757850	5060	5050	5060	5050	400
551	20240229	094100	134735590	5040	5040	5040	5040	100
552	20240229	094000	134231590	5050	5050	5050	5050	0
553	20240229	093900	134231590	5050	5050	5050	5050	0
554	20240229	093800	134231590	5050	5050	5050	5050	0
555	20240229	093700	134231590	5050	5050	5050	5050	25
556	20240229	093600	134105340	5050	5050	5050	5050	10
557	20240229	093500	134054840	5040	5040	5040	5040	2
558	20240229	093400	134044760	5040	5040	5040	5040	3
559	20240229	093300	134029640	5040	5040	5040	5040	101
560	20240229	093200	133520600	5040	5050	5050	5040	52
561	20240229	093100	133258500	5050	5050	5050	5050	20
562	20240229	093000	133157500	5050	5040	5050	5040	219
563	20240229	092900	132051730	5040	5040	5040	5040	135
564	20240229	092800	131371330	5040	5040	5040	5040	67
565	20240229	092700	131033650	5030	5030	5030	5030	0
566	20240229	092600	131033650	5030	5030	5030	5030	10
567	20240229	092500	130983350	5030	5030	5030	5030	0
568	20240229	092400	130983350	5030	5030	5030	5030	100
569	20240229	092300	130480350	5030	5030	5040	5030	358
570	20240229	092200	128676140	5030	5030	5030	5030	15
571	20240229	092100	128600690	5030	5040	5040	5030	297
572	20240229	092000	127106770	5040	5050	5050	5040	1031
573	20240229	091900	121910520	5040	5040	5050	5040	1110
574	20240229	091800	116314820	5040	5010	5040	5010	1784
575	20240229	091700	107349020	5010	5010	5020	5000	810
576	20240229	091600	103290930	5010	5010	5010	5010	605
577	20240229	091500	100259880	5010	5010	5010	5010	121
578	20240229	091400	99653670	5010	5010	5010	5010	190
579	20240229	091300	98701770	5010	5010	5010	5000	1604
580	20240229	091200	90667020	5010	5000	5010	4995	218
581	20240229	091100	89577020	4995	4995	5000	4995	2824
582	20240229	091000	75460190	4995	4990	4995	4990	444
583	20240229	090900	73242425	4990	4990	4990	4990	750
584	20240229	090800	69499925	4970	4980	4980	4970	60
585	20240229	090700	69201275	4985	5010	5010	4945	9965
586	20240229	090600	19779420	4995	4995	5000	4995	1030
587	20240229	090500	14631070	4995	4995	4995	4995	1
588	20240229	090400	14626075	5000	5000	5000	5000	1100
589	20240229	090300	9126075	5000	5000	5000	5000	430
590	20240229	090200	6976075	4995	4995	4995	4995	400
591	20240229	090100	4978075	4995	4995	4995	4995	10
592	20240229	090000	4928125	5000	4995	5000	4975	988