KissMeData/023000/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	190600	29128230	2950	2950	2950	2950	663
3	20240229	190500	29128230	2950	2950	2950	2950	0
4	20240229	190400	29128230	2950	2950	2950	2950	0
5	20240229	190300	29128230	2950	2950	2950	2950	0
6	20240229	190200	29128230	2950	2950	2950	2950	0
7	20240229	190100	29128230	2950	2950	2950	2950	0
8	20240229	190000	29128230	2950	2950	2950	2950	0
9	20240229	185900	29128230	2950	2950	2950	2950	0
10	20240229	185800	29128230	2950	2950	2950	2950	0
11	20240229	185700	29128230	2950	2950	2950	2950	0
12	20240229	185600	29128230	2950	2950	2950	2950	0
13	20240229	185500	29128230	2950	2950	2950	2950	0
14	20240229	185400	29128230	2950	2950	2950	2950	0
15	20240229	185300	29128230	2950	2950	2950	2950	0
16	20240229	185200	29128230	2950	2950	2950	2950	0
17	20240229	185100	29128230	2950	2950	2950	2950	0
18	20240229	185000	29128230	2950	2950	2950	2950	0
19	20240229	184900	29128230	2950	2950	2950	2950	0
20	20240229	184800	29128230	2950	2950	2950	2950	0
21	20240229	184700	29128230	2950	2950	2950	2950	0
22	20240229	184600	29128230	2950	2950	2950	2950	0
23	20240229	184500	29128230	2950	2950	2950	2950	0
24	20240229	184400	29128230	2950	2950	2950	2950	0
25	20240229	184300	29128230	2950	2950	2950	2950	0
26	20240229	184200	29128230	2950	2950	2950	2950	0
27	20240229	184100	29128230	2950	2950	2950	2950	0
28	20240229	184000	29128230	2950	2950	2950	2950	0
29	20240229	183900	29128230	2950	2950	2950	2950	0
30	20240229	183800	29128230	2950	2950	2950	2950	0
31	20240229	183700	29128230	2950	2950	2950	2950	0
32	20240229	183600	29128230	2950	2950	2950	2950	663
33	20240229	183500	29128230	2950	2950	2950	2950	0
34	20240229	183400	29128230	2950	2950	2950	2950	0
35	20240229	183300	29128230	2950	2950	2950	2950	0
36	20240229	183200	29128230	2950	2950	2950	2950	0
37	20240229	183100	29128230	2950	2950	2950	2950	0
38	20240229	183000	29128230	2950	2950	2950	2950	0
39	20240229	182900	29128230	2950	2950	2950	2950	0
40	20240229	182800	29128230	2950	2950	2950	2950	0
41	20240229	182700	29128230	2950	2950	2950	2950	0
42	20240229	182600	29128230	2950	2950	2950	2950	0
43	20240229	182500	29128230	2950	2950	2950	2950	0
44	20240229	182400	29128230	2950	2950	2950	2950	0
45	20240229	182300	29128230	2950	2950	2950	2950	0
46	20240229	182200	29128230	2950	2950	2950	2950	0
47	20240229	182100	29128230	2950	2950	2950	2950	0
48	20240229	182000	29128230	2950	2950	2950	2950	0
49	20240229	181900	29128230	2950	2950	2950	2950	0
50	20240229	181800	29128230	2950	2950	2950	2950	0
51	20240229	181700	29128230	2950	2950	2950	2950	0
52	20240229	181600	29128230	2950	2950	2950	2950	0
53	20240229	181500	29128230	2950	2950	2950	2950	0
54	20240229	181400	29128230	2950	2950	2950	2950	0
55	20240229	181300	29128230	2950	2950	2950	2950	0
56	20240229	181200	29128230	2950	2950	2950	2950	0
57	20240229	181100	29128230	2950	2950	2950	2950	0
58	20240229	181000	29128230	2950	2950	2950	2950	0
59	20240229	180900	29128230	2950	2950	2950	2950	0
60	20240229	180800	29128230	2950	2950	2950	2950	0
61	20240229	180700	29128230	2950	2950	2950	2950	0
62	20240229	180600	29128230	2950	2950	2950	2950	663
63	20240229	180500	29128230	2950	2950	2950	2950	0
64	20240229	180400	29128230	2950	2950	2950	2950	0
65	20240229	180300	29128230	2950	2950	2950	2950	0
66	20240229	180200	29128230	2950	2950	2950	2950	0
67	20240229	180100	29128230	2950	2950	2950	2950	0
68	20240229	180000	29128230	2950	2950	2950	2950	0
69	20240229	175900	29128230	2950	2950	2950	2950	0
70	20240229	175800	29128230	2950	2950	2950	2950	0
71	20240229	175700	29128230	2950	2950	2950	2950	0
72	20240229	175600	29128230	2950	2950	2950	2950	0
73	20240229	175500	29128230	2950	2950	2950	2950	0
74	20240229	175400	29128230	2950	2950	2950	2950	0
75	20240229	175300	29128230	2950	2950	2950	2950	0
76	20240229	175200	29128230	2950	2950	2950	2950	0
77	20240229	175100	29128230	2950	2950	2950	2950	0
78	20240229	175000	29128230	2950	2950	2950	2950	0
79	20240229	174900	29128230	2950	2950	2950	2950	0
80	20240229	174800	29128230	2950	2950	2950	2950	0
81	20240229	174700	29128230	2950	2950	2950	2950	0
82	20240229	174600	29128230	2950	2950	2950	2950	0
83	20240229	174500	29128230	2950	2950	2950	2950	0
84	20240229	174400	29128230	2950	2950	2950	2950	0
85	20240229	174300	29128230	2950	2950	2950	2950	0
86	20240229	174200	29128230	2950	2950	2950	2950	0
87	20240229	174100	29128230	2950	2950	2950	2950	0
88	20240229	174000	29128230	2950	2950	2950	2950	0
89	20240229	173900	29128230	2950	2950	2950	2950	0
90	20240229	173800	29128230	2950	2950	2950	2950	0
91	20240229	173700	29128230	2950	2950	2950	2950	0
92	20240229	173600	29128230	2950	2950	2950	2950	663
93	20240229	173500	29128230	2950	2950	2950	2950	0
94	20240229	173400	29128230	2950	2950	2950	2950	0
95	20240229	173300	29128230	2950	2950	2950	2950	0
96	20240229	173200	29128230	2950	2950	2950	2950	0
97	20240229	173100	29128230	2950	2950	2950	2950	0
98	20240229	173000	29128230	2950	2950	2950	2950	0
99	20240229	172900	29128230	2950	2950	2950	2950	0
100	20240229	172800	29128230	2950	2950	2950	2950	0
101	20240229	172700	29128230	2950	2950	2950	2950	0
102	20240229	172600	29128230	2950	2950	2950	2950	0
103	20240229	172500	29128230	2950	2950	2950	2950	0
104	20240229	172400	29128230	2950	2950	2950	2950	0
105	20240229	172300	29128230	2950	2950	2950	2950	0
106	20240229	172200	29128230	2950	2950	2950	2950	0
107	20240229	172100	29128230	2950	2950	2950	2950	0
108	20240229	172000	29128230	2950	2950	2950	2950	0
109	20240229	171900	29128230	2950	2950	2950	2950	0
110	20240229	171800	29128230	2950	2950	2950	2950	0
111	20240229	171700	29128230	2950	2950	2950	2950	0
112	20240229	171600	29128230	2950	2950	2950	2950	0
113	20240229	171500	29128230	2950	2950	2950	2950	0
114	20240229	171400	29128230	2950	2950	2950	2950	0
115	20240229	171300	29128230	2950	2950	2950	2950	0
116	20240229	171200	29128230	2950	2950	2950	2950	0
117	20240229	171100	29128230	2950	2950	2950	2950	0
118	20240229	171000	29128230	2950	2950	2950	2950	0
119	20240229	170900	29128230	2950	2950	2950	2950	0
120	20240229	170800	29128230	2950	2950	2950	2950	0
121	20240229	170700	29128230	2950	2950	2950	2950	0
122	20240229	170600	29128230	2950	2950	2950	2950	663
123	20240229	170500	29128230	2950	2950	2950	2950	0
124	20240229	170400	29128230	2950	2950	2950	2950	0
125	20240229	170300	29128230	2950	2950	2950	2950	0
126	20240229	170200	29128230	2950	2950	2950	2950	0
127	20240229	170100	29128230	2950	2950	2950	2950	0
128	20240229	170000	29128230	2950	2950	2950	2950	0
129	20240229	165900	29128230	2950	2950	2950	2950	0
130	20240229	165800	29128230	2950	2950	2950	2950	0
131	20240229	165700	29128230	2950	2950	2950	2950	0
132	20240229	165600	29128230	2950	2950	2950	2950	0
133	20240229	165500	29128230	2950	2950	2950	2950	0
134	20240229	165400	29128230	2950	2950	2950	2950	0
135	20240229	165300	29128230	2950	2950	2950	2950	0
136	20240229	165200	29128230	2950	2950	2950	2950	0
137	20240229	165100	29128230	2950	2950	2950	2950	0
138	20240229	165000	29128230	2950	2950	2950	2950	0
139	20240229	164900	29128230	2950	2950	2950	2950	0
140	20240229	164800	29128230	2950	2950	2950	2950	0
141	20240229	164700	29128230	2950	2950	2950	2950	0
142	20240229	164600	29128230	2950	2950	2950	2950	0
143	20240229	164500	29128230	2950	2950	2950	2950	0
144	20240229	164400	29128230	2950	2950	2950	2950	0
145	20240229	164300	29128230	2950	2950	2950	2950	0
146	20240229	164200	29128230	2950	2950	2950	2950	0
147	20240229	164100	29128230	2950	2950	2950	2950	0
148	20240229	164000	29128230	2950	2950	2950	2950	0
149	20240229	163900	29128230	2950	2950	2950	2950	0
150	20240229	163800	29128230	2950	2950	2950	2950	0
151	20240229	163700	29128230	2950	2950	2950	2950	0
152	20240229	163600	29128230	2950	2950	2950	2950	663
153	20240229	163500	29128230	2950	2950	2950	2950	0
154	20240229	163400	29128230	2950	2950	2950	2950	0
155	20240229	163300	29128230	2950	2950	2950	2950	0
156	20240229	163200	29128230	2950	2950	2950	2950	0
157	20240229	163100	29128230	2950	2950	2950	2950	0
158	20240229	163000	29128230	2950	2950	2950	2950	0
159	20240229	162900	29128230	2950	2950	2950	2950	0
160	20240229	162800	29128230	2950	2950	2950	2950	0
161	20240229	162700	29128230	2950	2950	2950	2950	0
162	20240229	162600	29128230	2950	2950	2950	2950	0
163	20240229	162500	29128230	2950	2950	2950	2950	0
164	20240229	162400	29128230	2950	2950	2950	2950	0
165	20240229	162300	29128230	2950	2950	2950	2950	0
166	20240229	162200	29128230	2950	2950	2950	2950	0
167	20240229	162100	29128230	2950	2950	2950	2950	0
168	20240229	162000	29128230	2950	2950	2950	2950	0
169	20240229	161900	29128230	2950	2950	2950	2950	0
170	20240229	161800	29128230	2950	2950	2950	2950	0
171	20240229	161700	29128230	2950	2950	2950	2950	0
172	20240229	161600	29128230	2950	2950	2950	2950	0
173	20240229	161500	29128230	2950	2950	2950	2950	0
174	20240229	161400	29128230	2950	2950	2950	2950	0
175	20240229	161300	29128230	2950	2950	2950	2950	0
176	20240229	161200	29128230	2950	2950	2950	2950	0
177	20240229	161100	29128230	2950	2950	2950	2950	0
178	20240229	161000	29128230	2950	2950	2950	2950	0
179	20240229	160900	29128230	2950	2950	2950	2950	0
180	20240229	160800	29128230	2950	2950	2950	2950	0
181	20240229	160700	29128230	2950	2950	2950	2950	0
182	20240229	160600	29128230	2950	2950	2950	2950	663
183	20240229	160500	29128230	2950	2950	2950	2950	0
184	20240229	160400	29128230	2950	2950	2950	2950	0
185	20240229	160300	29128230	2950	2950	2950	2950	0
186	20240229	160200	29128230	2950	2950	2950	2950	0
187	20240229	160100	29128230	2950	2950	2950	2950	0
188	20240229	160000	29128230	2950	2950	2950	2950	0
189	20240229	155900	29128230	2950	2950	2950	2950	0
190	20240229	155800	29128230	2950	2950	2950	2950	0
191	20240229	155700	29128230	2950	2950	2950	2950	0
192	20240229	155600	29128230	2950	2950	2950	2950	0
193	20240229	155500	29128230	2950	2950	2950	2950	0
194	20240229	155400	29128230	2950	2950	2950	2950	0
195	20240229	155300	29128230	2950	2950	2950	2950	0
196	20240229	155200	29128230	2950	2950	2950	2950	0
197	20240229	155100	29128230	2950	2950	2950	2950	0
198	20240229	155000	29128230	2950	2950	2950	2950	0
199	20240229	154900	29128230	2950	2950	2950	2950	0
200	20240229	154800	29128230	2950	2950	2950	2950	0
201	20240229	154700	29128230	2950	2950	2950	2950	0
202	20240229	154600	29128230	2950	2950	2950	2950	0
203	20240229	154500	29128230	2950	2950	2950	2950	0
204	20240229	154400	29128230	2950	2950	2950	2950	0
205	20240229	154300	29128230	2950	2950	2950	2950	0
206	20240229	154200	29128230	2950	2950	2950	2950	0
207	20240229	154100	29128230	2950	2950	2950	2950	0
208	20240229	154000	29128230	2950	2950	2950	2950	0
209	20240229	153900	29128230	2950	2950	2950	2950	0
210	20240229	153800	29128230	2950	2950	2950	2950	0
211	20240229	153700	29128230	2950	2950	2950	2950	0
212	20240229	153600	29128230	2950	2950	2950	2950	663
213	20240229	153500	29128230	2950	2950	2950	2950	0
214	20240229	153400	29128230	2950	2950	2950	2950	0
215	20240229	153300	29128230	2950	2950	2950	2950	0
216	20240229	153200	29128230	2950	2950	2950	2950	0
217	20240229	153100	29128230	2950	2950	2950	2950	0
218	20240229	153000	29128230	2950	2950	2950	2950	663
219	20240229	152900	27172380	2945	2945	2945	2945	0
220	20240229	152800	27172380	2945	2945	2945	2945	0
221	20240229	152700	27172380	2945	2945	2945	2945	0
222	20240229	152600	27172380	2945	2945	2945	2945	0
223	20240229	152500	27172380	2945	2945	2945	2945	0
224	20240229	152400	27172380	2945	2945	2945	2945	0
225	20240229	152300	27172380	2945	2945	2945	2945	0
226	20240229	152200	27172380	2945	2945	2945	2945	0
227	20240229	152100	27172380	2945	2945	2945	2945	0
228	20240229	152000	27172380	2945	2945	2945	2945	0
229	20240229	151900	27172380	2945	2940	2945	2930	194
230	20240229	151800	26603540	2945	2945	2945	2945	0
231	20240229	151700	26603540	2945	2945	2945	2945	0
232	20240229	151600	26603540	2945	2945	2945	2945	102
233	20240229	151500	26303150	2945	2945	2945	2945	0
234	20240229	151400	26303150	2945	2945	2945	2945	0
235	20240229	151300	26303150	2945	2945	2945	2945	0
236	20240229	151200	26303150	2945	2945	2945	2945	0
237	20240229	151100	26303150	2945	2945	2945	2945	0
238	20240229	151000	26303150	2945	2945	2945	2945	0
239	20240229	150900	26303150	2945	2945	2945	2945	0
240	20240229	150800	26303150	2945	2945	2945	2945	0
241	20240229	150700	26303150	2945	2945	2945	2945	0
242	20240229	150600	26303150	2945	2945	2945	2945	0
243	20240229	150500	26303150	2945	2935	2945	2935	3
244	20240229	150400	26294330	2935	2935	2935	2935	45
245	20240229	150300	26162255	2930	2930	2930	2930	0
246	20240229	150200	26162255	2930	2930	2930	2930	0
247	20240229	150100	26162255	2930	2930	2930	2930	0
248	20240229	150000	26162255	2930	2930	2930	2930	0
249	20240229	145900	26162255	2930	2930	2930	2930	0
250	20240229	145800	26162255	2930	2930	2930	2930	20
251	20240229	145700	26103655	2935	2935	2935	2935	400
252	20240229	145600	24929655	2930	2930	2930	2930	0
253	20240229	145500	24929655	2930	2930	2930	2930	0
254	20240229	145400	24929655	2930	2930	2930	2930	0
255	20240229	145300	24929655	2930	2930	2930	2930	18
256	20240229	145200	24876915	2930	2930	2930	2930	0
257	20240229	145100	24876915	2930	2930	2930	2930	0
258	20240229	145000	24876915	2930	2930	2930	2930	0
259	20240229	144900	24876915	2930	2930	2930	2930	0
260	20240229	144800	24876915	2930	2930	2930	2930	0
261	20240229	144700	24876915	2930	2930	2930	2930	0
262	20240229	144600	24876915	2930	2935	2935	2930	1064
263	20240229	144500	21754115	2940	2940	2940	2940	0
264	20240229	144400	21754115	2940	2940	2940	2940	0
265	20240229	144300	21754115	2940	2940	2940	2940	0
266	20240229	144200	21754115	2940	2940	2940	2940	21
267	20240229	144100	21692375	2940	2940	2940	2940	0
268	20240229	144000	21692375	2940	2940	2940	2940	0
269	20240229	143900	21692375	2940	2940	2940	2940	0
270	20240229	143800	21692375	2940	2940	2940	2940	0
271	20240229	143700	21692375	2940	2940	2940	2940	0
272	20240229	143600	21692375	2940	2940	2940	2940	0
273	20240229	143500	21692375	2940	2940	2940	2940	0
274	20240229	143400	21692375	2940	2940	2940	2940	0
275	20240229	143300	21692375	2940	2940	2940	2940	0
276	20240229	143200	21692375	2940	2940	2940	2940	0
277	20240229	143100	21692375	2940	2940	2940	2940	0
278	20240229	143000	21692375	2940	2940	2940	2940	0
279	20240229	142900	21692375	2940	2940	2940	2940	0
280	20240229	142800	21692375	2940	2940	2940	2940	0
281	20240229	142700	21692375	2940	2940	2940	2940	0
282	20240229	142600	21692375	2940	2940	2940	2940	0
283	20240229	142500	21692375	2940	2940	2940	2940	0
284	20240229	142400	21692375	2940	2940	2940	2940	0
285	20240229	142300	21692375	2940	2940	2940	2940	0
286	20240229	142200	21692375	2940	2940	2940	2940	0
287	20240229	142100	21692375	2940	2940	2940	2940	0
288	20240229	142000	21692375	2940	2940	2940	2940	0
289	20240229	141900	21692375	2940	2940	2940	2940	0
290	20240229	141800	21692375	2940	2940	2940	2940	0
291	20240229	141700	21692375	2940	2940	2940	2940	0
292	20240229	141600	21692375	2940	2940	2940	2940	0
293	20240229	141500	21692375	2940	2940	2940	2940	0
294	20240229	141400	21692375	2940	2940	2940	2935	34
295	20240229	141300	21592525	2945	2945	2945	2945	0
296	20240229	141200	21592525	2945	2945	2945	2945	0
297	20240229	141100	21592525	2945	2945	2945	2945	1
298	20240229	141000	21589580	2940	2940	2940	2940	1
299	20240229	140900	21586640	2945	2945	2945	2945	0
300	20240229	140800	21586640	2945	2945	2945	2945	0
301	20240229	140700	21586640	2945	2945	2945	2945	0
302	20240229	140600	21586640	2945	2945	2945	2945	0
303	20240229	140500	21586640	2945	2945	2945	2945	0
304	20240229	140400	21586640	2945	2945	2945	2945	0
305	20240229	140300	21586640	2945	2945	2945	2945	0
306	20240229	140200	21586640	2945	2945	2945	2945	0
307	20240229	140100	21586640	2945	2945	2945	2945	0
308	20240229	140000	21586640	2945	2945	2945	2945	0
309	20240229	135900	21586640	2945	2945	2945	2945	0
310	20240229	135800	21586640	2945	2945	2945	2945	0
311	20240229	135700	21586640	2945	2940	2945	2940	2
312	20240229	135600	21580755	2930	2930	2930	2930	0
313	20240229	135500	21580755	2930	2930	2930	2930	0
314	20240229	135400	21580755	2930	2930	2930	2930	1
315	20240229	135300	21577825	2935	2940	2940	2935	67
316	20240229	135200	21381175	2935	2935	2935	2935	0
317	20240229	135100	21381175	2935	2935	2935	2935	0
318	20240229	135000	21381175	2935	2935	2935	2935	0
319	20240229	134900	21381175	2935	2935	2935	2935	0
320	20240229	134800	21381175	2935	2935	2935	2935	0
321	20240229	134700	21381175	2935	2935	2935	2935	0
322	20240229	134600	21381175	2935	2935	2935	2935	0
323	20240229	134500	21381175	2935	2940	2940	2935	117
324	20240229	134400	21037775	2945	2945	2945	2945	1
325	20240229	134300	21034830	2935	2935	2935	2935	0
326	20240229	134200	21034830	2935	2935	2935	2935	0
327	20240229	134100	21034830	2935	2935	2935	2935	0
328	20240229	134000	21034830	2935	2935	2935	2935	0
329	20240229	133900	21034830	2935	2935	2935	2935	0
330	20240229	133800	21034830	2935	2935	2935	2935	0
331	20240229	133700	21034830	2935	2935	2935	2935	0
332	20240229	133600	21034830	2935	2935	2935	2935	0
333	20240229	133500	21034830	2935	2935	2935	2935	0
334	20240229	133400	21034830	2935	2935	2935	2935	0
335	20240229	133300	21034830	2935	2935	2935	2935	0
336	20240229	133200	21034830	2935	2935	2935	2935	0
337	20240229	133100	21034830	2935	2935	2935	2935	0
338	20240229	133000	21034830	2935	2935	2935	2935	0
339	20240229	132900	21034830	2935	2935	2935	2935	0
340	20240229	132800	21034830	2935	2935	2935	2935	0
341	20240229	132700	21034830	2935	2935	2935	2935	0
342	20240229	132600	21034830	2935	2935	2935	2935	0
343	20240229	132500	21034830	2935	2940	2940	2935	900
344	20240229	132400	18393150	2945	2945	2945	2945	0
345	20240229	132300	18393150	2945	2945	2945	2945	0
346	20240229	132200	18393150	2945	2945	2945	2945	0
347	20240229	132100	18393150	2945	2945	2945	2945	0
348	20240229	132000	18393150	2945	2945	2945	2945	0
349	20240229	131900	18393150	2945	2945	2945	2945	0
350	20240229	131800	18393150	2945	2945	2945	2945	0
351	20240229	131700	18393150	2945	2945	2945	2945	0
352	20240229	131600	18393150	2945	2945	2945	2945	0
353	20240229	131500	18393150	2945	2945	2945	2945	0
354	20240229	131400	18393150	2945	2945	2945	2945	0
355	20240229	131300	18393150	2945	2945	2945	2945	0
356	20240229	131200	18393150	2945	2945	2945	2945	0
357	20240229	131100	18393150	2945	2945	2945	2945	0
358	20240229	131000	18393150	2945	2945	2945	2945	0
359	20240229	130900	18393150	2945	2945	2945	2945	0
360	20240229	130800	18393150	2945	2945	2945	2945	0
361	20240229	130700	18393150	2945	2945	2945	2945	0
362	20240229	130600	18393150	2945	2945	2945	2945	0
363	20240229	130500	18393150	2945	2945	2945	2945	0
364	20240229	130400	18393150	2945	2945	2945	2945	0
365	20240229	130300	18393150	2945	2945	2945	2945	0
366	20240229	130200	18393150	2945	2945	2945	2945	0
367	20240229	130100	18393150	2945	2945	2945	2945	640
368	20240229	130000	16508350	2945	2945	2945	2945	0
369	20240229	125900	16508350	2945	2945	2945	2945	0
370	20240229	125800	16508350	2945	2945	2945	2945	0
371	20240229	125700	16508350	2945	2945	2945	2945	0
372	20240229	125600	16508350	2945	2945	2945	2945	0
373	20240229	125500	16508350	2945	2945	2945	2945	0
374	20240229	125400	16508350	2945	2945	2945	2945	0
375	20240229	125300	16508350	2945	2945	2945	2945	0
376	20240229	125200	16508350	2945	2945	2945	2945	0
377	20240229	125100	16508350	2945	2945	2945	2945	100
378	20240229	125000	16213850	2940	2940	2940	2940	0
379	20240229	124900	16213850	2940	2940	2940	2940	0
380	20240229	124800	16213850	2940	2940	2940	2940	0
381	20240229	124700	16213850	2940	2940	2940	2940	0
382	20240229	124600	16213850	2940	2940	2940	2940	0
383	20240229	124500	16213850	2940	2940	2940	2940	0
384	20240229	124400	16213850	2940	2940	2940	2940	0
385	20240229	124300	16213850	2940	2940	2940	2940	0
386	20240229	124200	16213850	2940	2940	2940	2940	0
387	20240229	124100	16213850	2940	2940	2940	2940	500
388	20240229	124000	14743850	2940	2940	2940	2940	0
389	20240229	123900	14743850	2940	2940	2940	2940	0
390	20240229	123800	14743850	2940	2940	2940	2940	0
391	20240229	123700	14743850	2940	2940	2940	2940	0
392	20240229	123600	14743850	2940	2940	2940	2940	0
393	20240229	123500	14743850	2940	2940	2940	2940	0
394	20240229	123400	14743850	2940	2940	2940	2940	0
395	20240229	123300	14743850	2940	2940	2940	2940	0
396	20240229	123200	14743850	2940	2940	2940	2940	0
397	20240229	123100	14743850	2940	2940	2940	2940	0
398	20240229	123000	14743850	2940	2940	2940	2940	0
399	20240229	122900	14743850	2940	2940	2940	2940	0
400	20240229	122800	14743850	2940	2940	2940	2940	0
401	20240229	122700	14743850	2940	2940	2940	2940	0
402	20240229	122600	14743850	2940	2940	2940	2940	0
403	20240229	122500	14743850	2940	2940	2940	2940	0
404	20240229	122400	14743850	2940	2940	2940	2940	200
405	20240229	122300	14155850	2945	2940	2945	2940	149
406	20240229	122200	13717135	2945	2945	2945	2945	0
407	20240229	122100	13717135	2945	2945	2945	2945	0
408	20240229	122000	13717135	2945	2945	2945	2945	0
409	20240229	121900	13717135	2945	2945	2945	2945	0
410	20240229	121800	13717135	2945	2945	2945	2945	0
411	20240229	121700	13717135	2945	2945	2945	2945	0
412	20240229	121600	13717135	2945	2945	2945	2945	0
413	20240229	121500	13717135	2945	2945	2945	2945	30
414	20240229	121400	13628785	2940	2940	2940	2940	0
415	20240229	121300	13628785	2940	2940	2940	2940	0
416	20240229	121200	13628785	2940	2940	2940	2940	0
417	20240229	121100	13628785	2940	2940	2940	2940	0
418	20240229	121000	13628785	2940	2940	2940	2940	0
419	20240229	120900	13628785	2940	2940	2940	2940	0
420	20240229	120800	13628785	2940	2940	2940	2940	0
421	20240229	120700	13628785	2940	2940	2940	2940	0
422	20240229	120600	13628785	2940	2940	2940	2940	0
423	20240229	120500	13628785	2940	2940	2940	2940	0
424	20240229	120400	13628785	2940	2940	2940	2940	0
425	20240229	120300	13628785	2940	2940	2940	2940	0
426	20240229	120200	13628785	2940	2940	2940	2940	0
427	20240229	120100	13628785	2940	2940	2940	2940	0
428	20240229	120000	13628785	2940	2940	2940	2940	0
429	20240229	115900	13628785	2940	2940	2940	2940	0
430	20240229	115800	13628785	2940	2940	2940	2940	0
431	20240229	115700	13628785	2940	2940	2940	2940	0
432	20240229	115600	13628785	2940	2940	2940	2940	0
433	20240229	115500	13628785	2940	2940	2940	2940	0
434	20240229	115400	13628785	2940	2940	2940	2940	0
435	20240229	115300	13628785	2940	2940	2940	2940	0
436	20240229	115200	13628785	2940	2940	2940	2940	0
437	20240229	115100	13628785	2940	2940	2940	2940	0
438	20240229	115000	13628785	2940	2940	2940	2940	0
439	20240229	114900	13628785	2940	2940	2940	2940	3
440	20240229	114800	13619965	2940	2940	2940	2940	0
441	20240229	114700	13619965	2940	2940	2940	2940	0
442	20240229	114600	13619965	2940	2940	2940	2940	0
443	20240229	114500	13619965	2940	2940	2940	2940	0
444	20240229	114400	13619965	2940	2940	2940	2940	0
445	20240229	114300	13619965	2940	2940	2940	2940	0
446	20240229	114200	13619965	2940	2940	2940	2940	0
447	20240229	114100	13619965	2940	2940	2940	2940	0
448	20240229	114000	13619965	2940	2940	2940	2940	0
449	20240229	113900	13619965	2940	2940	2940	2940	0
450	20240229	113800	13619965	2940	2940	2940	2940	0
451	20240229	113700	13619965	2940	2940	2940	2940	0
452	20240229	113600	13619965	2940	2940	2940	2940	0
453	20240229	113500	13619965	2940	2940	2940	2940	0
454	20240229	113400	13619965	2940	2940	2940	2940	0
455	20240229	113300	13619965	2940	2940	2940	2940	0
456	20240229	113200	13619965	2940	2940	2940	2940	0
457	20240229	113100	13619965	2940	2940	2940	2940	0
458	20240229	113000	13619965	2940	2940	2940	2940	0
459	20240229	112900	13619965	2940	2940	2940	2940	0
460	20240229	112800	13619965	2940	2940	2940	2940	0
461	20240229	112700	13619965	2940	2940	2940	2940	0
462	20240229	112600	13619965	2940	2940	2940	2940	0
463	20240229	112500	13619965	2940	2940	2940	2940	0
464	20240229	112400	13619965	2940	2940	2940	2940	0
465	20240229	112300	13619965	2940	2940	2940	2940	0
466	20240229	112200	13619965	2940	2940	2940	2940	0
467	20240229	112100	13619965	2940	2940	2940	2940	0
468	20240229	112000	13619965	2940	2940	2940	2940	0
469	20240229	111900	13619965	2940	2940	2940	2940	0
470	20240229	111800	13619965	2940	2940	2940	2940	0
471	20240229	111700	13619965	2940	2935	2940	2935	1101
472	20240229	111600	10388525	2930	2930	2930	2930	0
473	20240229	111500	10388525	2930	2930	2930	2930	0
474	20240229	111400	10388525	2930	2930	2930	2930	0
475	20240229	111300	10388525	2930	2930	2930	2930	0
476	20240229	111200	10388525	2930	2930	2930	2930	0
477	20240229	111100	10388525	2930	2930	2930	2930	0
478	20240229	111000	10388525	2930	2930	2930	2930	0
479	20240229	110900	10388525	2930	2930	2930	2930	0
480	20240229	110800	10388525	2930	2930	2930	2930	0
481	20240229	110700	10388525	2930	2930	2930	2930	0
482	20240229	110600	10388525	2930	2935	2935	2930	523
483	20240229	110500	8853525	2930	2930	2930	2930	0
484	20240229	110400	8853525	2930	2930	2930	2930	0
485	20240229	110300	8853525	2930	2930	2930	2930	0
486	20240229	110200	8853525	2930	2930	2930	2930	0
487	20240229	110100	8853525	2930	2930	2930	2930	3
488	20240229	110000	8844735	2935	2935	2935	2930	109
489	20240229	105900	8524835	2930	2930	2930	2930	0
490	20240229	105800	8524835	2930	2930	2930	2930	0
491	20240229	105700	8524835	2930	2930	2930	2930	0
492	20240229	105600	8524835	2930	2930	2930	2930	0
493	20240229	105500	8524835	2930	2930	2930	2930	0
494	20240229	105400	8524835	2930	2930	2930	2930	0
495	20240229	105300	8524835	2930	2930	2930	2930	0
496	20240229	105200	8524835	2930	2930	2930	2930	0
497	20240229	105100	8524835	2930	2930	2930	2930	0
498	20240229	105000	8524835	2930	2930	2930	2930	0
499	20240229	104900	8524835	2930	2930	2930	2930	0
500	20240229	104800	8524835	2930	2930	2930	2930	0
501	20240229	104700	8524835	2930	2930	2930	2930	0
502	20240229	104600	8524835	2930	2930	2930	2930	0
503	20240229	104500	8524835	2930	2930	2930	2930	0
504	20240229	104400	8524835	2930	2930	2930	2930	0
505	20240229	104300	8524835	2930	2930	2930	2930	0
506	20240229	104200	8524835	2930	2930	2930	2930	0
507	20240229	104100	8524835	2930	2930	2930	2930	14
508	20240229	104000	8483815	2935	2935	2935	2935	0
509	20240229	103900	8483815	2935	2935	2935	2935	2
510	20240229	103800	8477945	2935	2935	2935	2935	0
511	20240229	103700	8477945	2935	2935	2935	2935	0
512	20240229	103600	8477945	2935	2935	2935	2935	11
513	20240229	103500	8445660	2935	2935	2935	2935	0
514	20240229	103400	8445660	2935	2935	2935	2935	0
515	20240229	103300	8445660	2935	2935	2935	2935	1
516	20240229	103200	8442725	2945	2945	2945	2945	0
517	20240229	103100	8442725	2945	2940	2945	2940	2
518	20240229	103000	8436840	2945	2945	2945	2945	0
519	20240229	102900	8436840	2945	2945	2945	2945	0
520	20240229	102800	8436840	2945	2945	2945	2945	0
521	20240229	102700	8436840	2945	2945	2945	2945	0
522	20240229	102600	8436840	2945	2945	2945	2945	0
523	20240229	102500	8436840	2945	2945	2945	2945	0
524	20240229	102400	8436840	2945	2945	2945	2945	0
525	20240229	102300	8436840	2945	2935	2945	2935	102
526	20240229	102200	8136470	2940	2935	2940	2935	406
527	20240229	102100	6942835	2940	2940	2940	2940	0
528	20240229	102000	6942835	2940	2940	2940	2940	0
529	20240229	101900	6942835	2940	2940	2940	2940	0
530	20240229	101800	6942835	2940	2940	2940	2940	0
531	20240229	101700	6942835	2940	2940	2940	2940	0
532	20240229	101600	6942835	2940	2940	2940	2940	0
533	20240229	101500	6942835	2940	2940	2940	2940	0
534	20240229	101400	6942835	2940	2940	2940	2940	0
535	20240229	101300	6942835	2940	2940	2940	2940	0
536	20240229	101200	6942835	2940	2940	2940	2940	0
537	20240229	101100	6942835	2940	2940	2940	2940	0
538	20240229	101000	6942835	2940	2940	2940	2940	0
539	20240229	100900	6942835	2940	2940	2940	2940	0
540	20240229	100800	6942835	2940	2940	2940	2940	0
541	20240229	100700	6942835	2940	2940	2940	2940	0
542	20240229	100600	6942835	2940	2935	2940	2935	2
543	20240229	100500	6936960	2935	2935	2935	2935	127
544	20240229	100400	6564215	2935	2935	2935	2935	2
545	20240229	100300	6558345	2940	2940	2940	2940	0
546	20240229	100200	6558345	2940	2940	2940	2940	0
547	20240229	100100	6558345	2940	2940	2940	2940	0
548	20240229	100000	6558345	2940	2940	2940	2940	0
549	20240229	095900	6558345	2940	2940	2940	2940	0
550	20240229	095800	6558345	2940	2940	2940	2940	0
551	20240229	095700	6558345	2940	2940	2940	2940	0
552	20240229	095600	6558345	2940	2940	2940	2940	0
553	20240229	095500	6558345	2940	2935	2940	2935	2
554	20240229	095400	6552470	2940	2940	2940	2940	0
555	20240229	095300	6552470	2940	2940	2940	2940	0
556	20240229	095200	6552470	2940	2935	2940	2935	25
557	20240229	095100	6478985	2940	2940	2940	2940	0
558	20240229	095000	6478985	2940	2940	2940	2940	0
559	20240229	094900	6478985	2940	2930	2940	2930	63
560	20240229	094800	6293870	2940	2930	2940	2930	147
561	20240229	094700	5862210	2935	2930	2935	2930	130
562	20240229	094600	5481170	2930	2930	2930	2930	0
563	20240229	094500	5481170	2930	2930	2930	2930	0
564	20240229	094400	5481170	2930	2930	2930	2930	0
565	20240229	094300	5481170	2930	2930	2930	2930	0
566	20240229	094200	5481170	2930	2930	2930	2930	25
567	20240229	094100	5407920	2920	2920	2920	2920	477
568	20240229	094000	4015080	2920	2920	2920	2920	2
569	20240229	093900	4009240	2920	2920	2920	2920	0
570	20240229	093800	4009240	2920	2920	2920	2920	131
571	20240229	093700	3626720	2920	2920	2920	2920	0
572	20240229	093600	3626720	2920	2920	2920	2920	0
573	20240229	093500	3626720	2920	2920	2920	2920	1
574	20240229	093400	3623800	2915	2915	2915	2915	12
575	20240229	093300	3588820	2915	2915	2915	2915	1
576	20240229	093200	3585905	2915	2915	2915	2915	1011
577	20240229	093100	638840	2920	2920	2920	2920	0
578	20240229	093000	638840	2920	2920	2920	2920	0
579	20240229	092900	638840	2920	2920	2920	2920	0
580	20240229	092800	638840	2920	2920	2920	2920	2
581	20240229	092700	633000	2920	2920	2920	2920	0
582	20240229	092600	633000	2920	2920	2920	2920	0
583	20240229	092500	633000	2920	2920	2920	2920	0
584	20240229	092400	633000	2920	2920	2920	2920	0
585	20240229	092300	633000	2920	2920	2920	2920	0
586	20240229	092200	633000	2920	2920	2920	2920	10
587	20240229	092100	603800	2920	2920	2920	2920	1
588	20240229	092000	600880	2915	2915	2915	2915	0
589	20240229	091900	600880	2915	2915	2915	2915	0
590	20240229	091800	600880	2915	2915	2915	2915	0
591	20240229	091700	600880	2915	2915	2915	2915	0
592	20240229	091600	600880	2915	2915	2915	2915	0
593	20240229	091500	600880	2915	2915	2915	2915	0
594	20240229	091400	600880	2915	2915	2915	2915	128
595	20240229	091300	227760	2920	2920	2920	2920	0
596	20240229	091200	227760	2920	2920	2920	2920	0
597	20240229	091100	227760	2920	2920	2920	2920	0
598	20240229	091000	227760	2920	2920	2920	2920	28
599	20240229	090900	146000	2920	2920	2920	2920	0
600	20240229	090800	146000	2920	2920	2920	2920	0
601	20240229	090700	146000	2920	2920	2920	2920	0
602	20240229	090600	146000	2920	2920	2920	2920	0
603	20240229	090500	146000	2920	2920	2920	2920	0
604	20240229	090400	146000	2920	2920	2920	2920	0
605	20240229	090300	146000	2920	2920	2920	2920	0
606	20240229	090200	146000	2920	2920	2920	2920	0
607	20240229	090100	146000	2920	2920	2920	2920	0
608	20240229	090000	146000	2920	2920	2920	2920	50