KissMeData/028080/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	191000	83226395	4085	4085	4085	4085	621
3	20240229	190900	83226395	4085	4085	4085	4085	0
4	20240229	190800	83226395	4085	4085	4085	4085	0
5	20240229	190700	83226395	4085	4085	4085	4085	0
6	20240229	190600	83226395	4085	4085	4085	4085	0
7	20240229	190500	83226395	4085	4085	4085	4085	0
8	20240229	190400	83226395	4085	4085	4085	4085	0
9	20240229	190300	83226395	4085	4085	4085	4085	0
10	20240229	190200	83226395	4085	4085	4085	4085	0
11	20240229	190100	83226395	4085	4085	4085	4085	0
12	20240229	190000	83226395	4085	4085	4085	4085	0
13	20240229	185900	83226395	4085	4085	4085	4085	0
14	20240229	185800	83226395	4085	4085	4085	4085	0
15	20240229	185700	83226395	4085	4085	4085	4085	0
16	20240229	185600	83226395	4085	4085	4085	4085	0
17	20240229	185500	83226395	4085	4085	4085	4085	0
18	20240229	185400	83226395	4085	4085	4085	4085	0
19	20240229	185300	83226395	4085	4085	4085	4085	0
20	20240229	185200	83226395	4085	4085	4085	4085	0
21	20240229	185100	83226395	4085	4085	4085	4085	0
22	20240229	185000	83226395	4085	4085	4085	4085	0
23	20240229	184900	83226395	4085	4085	4085	4085	0
24	20240229	184800	83226395	4085	4085	4085	4085	0
25	20240229	184700	83226395	4085	4085	4085	4085	0
26	20240229	184600	83226395	4085	4085	4085	4085	0
27	20240229	184500	83226395	4085	4085	4085	4085	0
28	20240229	184400	83226395	4085	4085	4085	4085	0
29	20240229	184300	83226395	4085	4085	4085	4085	0
30	20240229	184200	83226395	4085	4085	4085	4085	0
31	20240229	184100	83226395	4085	4085	4085	4085	0
32	20240229	184000	83226395	4085	4085	4085	4085	621
33	20240229	183900	83226395	4085	4085	4085	4085	0
34	20240229	183800	83226395	4085	4085	4085	4085	0
35	20240229	183700	83226395	4085	4085	4085	4085	0
36	20240229	183600	83226395	4085	4085	4085	4085	0
37	20240229	183500	83226395	4085	4085	4085	4085	0
38	20240229	183400	83226395	4085	4085	4085	4085	0
39	20240229	183300	83226395	4085	4085	4085	4085	0
40	20240229	183200	83226395	4085	4085	4085	4085	0
41	20240229	183100	83226395	4085	4085	4085	4085	0
42	20240229	183000	83226395	4085	4085	4085	4085	0
43	20240229	182900	83226395	4085	4085	4085	4085	0
44	20240229	182800	83226395	4085	4085	4085	4085	0
45	20240229	182700	83226395	4085	4085	4085	4085	0
46	20240229	182600	83226395	4085	4085	4085	4085	0
47	20240229	182500	83226395	4085	4085	4085	4085	0
48	20240229	182400	83226395	4085	4085	4085	4085	0
49	20240229	182300	83226395	4085	4085	4085	4085	0
50	20240229	182200	83226395	4085	4085	4085	4085	0
51	20240229	182100	83226395	4085	4085	4085	4085	0
52	20240229	182000	83226395	4085	4085	4085	4085	0
53	20240229	181900	83226395	4085	4085	4085	4085	0
54	20240229	181800	83226395	4085	4085	4085	4085	0
55	20240229	181700	83226395	4085	4085	4085	4085	0
56	20240229	181600	83226395	4085	4085	4085	4085	0
57	20240229	181500	83226395	4085	4085	4085	4085	0
58	20240229	181400	83226395	4085	4085	4085	4085	0
59	20240229	181300	83226395	4085	4085	4085	4085	0
60	20240229	181200	83226395	4085	4085	4085	4085	0
61	20240229	181100	83226395	4085	4085	4085	4085	0
62	20240229	181000	83226395	4085	4085	4085	4085	621
63	20240229	180900	83226395	4085	4085	4085	4085	0
64	20240229	180800	83226395	4085	4085	4085	4085	0
65	20240229	180700	83226395	4085	4085	4085	4085	0
66	20240229	180600	83226395	4085	4085	4085	4085	0
67	20240229	180500	83226395	4085	4085	4085	4085	0
68	20240229	180400	83226395	4085	4085	4085	4085	0
69	20240229	180300	83226395	4085	4085	4085	4085	0
70	20240229	180200	83226395	4085	4085	4085	4085	0
71	20240229	180100	83226395	4085	4085	4085	4085	0
72	20240229	180000	83226395	4085	4085	4085	4085	0
73	20240229	175900	83226395	4085	4085	4085	4085	0
74	20240229	175800	83226395	4085	4085	4085	4085	0
75	20240229	175700	83226395	4085	4085	4085	4085	0
76	20240229	175600	83226395	4085	4085	4085	4085	0
77	20240229	175500	83226395	4085	4085	4085	4085	0
78	20240229	175400	83226395	4085	4085	4085	4085	0
79	20240229	175300	83226395	4085	4085	4085	4085	0
80	20240229	175200	83226395	4085	4085	4085	4085	0
81	20240229	175100	83226395	4085	4085	4085	4085	0
82	20240229	175000	83226395	4085	4085	4085	4085	0
83	20240229	174900	83226395	4085	4085	4085	4085	0
84	20240229	174800	83226395	4085	4085	4085	4085	0
85	20240229	174700	83226395	4085	4085	4085	4085	0
86	20240229	174600	83226395	4085	4085	4085	4085	0
87	20240229	174500	83226395	4085	4085	4085	4085	0
88	20240229	174400	83226395	4085	4085	4085	4085	0
89	20240229	174300	83226395	4085	4085	4085	4085	0
90	20240229	174200	83226395	4085	4085	4085	4085	0
91	20240229	174100	83226395	4085	4085	4085	4085	0
92	20240229	174000	83226395	4085	4085	4085	4085	621
93	20240229	173900	83226395	4085	4085	4085	4085	0
94	20240229	173800	83226395	4085	4085	4085	4085	0
95	20240229	173700	83226395	4085	4085	4085	4085	0
96	20240229	173600	83226395	4085	4085	4085	4085	0
97	20240229	173500	83226395	4085	4085	4085	4085	0
98	20240229	173400	83226395	4085	4085	4085	4085	0
99	20240229	173300	83226395	4085	4085	4085	4085	0
100	20240229	173200	83226395	4085	4085	4085	4085	0
101	20240229	173100	83226395	4085	4085	4085	4085	0
102	20240229	173000	83226395	4085	4085	4085	4085	0
103	20240229	172900	83226395	4085	4085	4085	4085	0
104	20240229	172800	83226395	4085	4085	4085	4085	0
105	20240229	172700	83226395	4085	4085	4085	4085	0
106	20240229	172600	83226395	4085	4085	4085	4085	0
107	20240229	172500	83226395	4085	4085	4085	4085	0
108	20240229	172400	83226395	4085	4085	4085	4085	0
109	20240229	172300	83226395	4085	4085	4085	4085	0
110	20240229	172200	83226395	4085	4085	4085	4085	0
111	20240229	172100	83226395	4085	4085	4085	4085	0
112	20240229	172000	83226395	4085	4085	4085	4085	0
113	20240229	171900	83226395	4085	4085	4085	4085	0
114	20240229	171800	83226395	4085	4085	4085	4085	0
115	20240229	171700	83226395	4085	4085	4085	4085	0
116	20240229	171600	83226395	4085	4085	4085	4085	0
117	20240229	171500	83226395	4085	4085	4085	4085	0
118	20240229	171400	83226395	4085	4085	4085	4085	0
119	20240229	171300	83226395	4085	4085	4085	4085	0
120	20240229	171200	83226395	4085	4085	4085	4085	0
121	20240229	171100	83226395	4085	4085	4085	4085	0
122	20240229	171000	83226395	4085	4085	4085	4085	621
123	20240229	170900	83226395	4085	4085	4085	4085	0
124	20240229	170800	83226395	4085	4085	4085	4085	0
125	20240229	170700	83226395	4085	4085	4085	4085	0
126	20240229	170600	83226395	4085	4085	4085	4085	0
127	20240229	170500	83226395	4085	4085	4085	4085	0
128	20240229	170400	83226395	4085	4085	4085	4085	0
129	20240229	170300	83226395	4085	4085	4085	4085	0
130	20240229	170200	83226395	4085	4085	4085	4085	0
131	20240229	170100	83226395	4085	4085	4085	4085	0
132	20240229	170000	83226395	4085	4085	4085	4085	0
133	20240229	165900	83226395	4085	4085	4085	4085	0
134	20240229	165800	83226395	4085	4085	4085	4085	0
135	20240229	165700	83226395	4085	4085	4085	4085	0
136	20240229	165600	83226395	4085	4085	4085	4085	0
137	20240229	165500	83226395	4085	4085	4085	4085	0
138	20240229	165400	83226395	4085	4085	4085	4085	0
139	20240229	165300	83226395	4085	4085	4085	4085	0
140	20240229	165200	83226395	4085	4085	4085	4085	0
141	20240229	165100	83226395	4085	4085	4085	4085	0
142	20240229	165000	83226395	4085	4085	4085	4085	0
143	20240229	164900	83226395	4085	4085	4085	4085	0
144	20240229	164800	83226395	4085	4085	4085	4085	0
145	20240229	164700	83226395	4085	4085	4085	4085	0
146	20240229	164600	83226395	4085	4085	4085	4085	0
147	20240229	164500	83226395	4085	4085	4085	4085	0
148	20240229	164400	83226395	4085	4085	4085	4085	0
149	20240229	164300	83226395	4085	4085	4085	4085	0
150	20240229	164200	83226395	4085	4085	4085	4085	0
151	20240229	164100	83226395	4085	4085	4085	4085	0
152	20240229	164000	83226395	4085	4085	4085	4085	621
153	20240229	163900	83226395	4085	4085	4085	4085	0
154	20240229	163800	83226395	4085	4085	4085	4085	0
155	20240229	163700	83226395	4085	4085	4085	4085	0
156	20240229	163600	83226395	4085	4085	4085	4085	0
157	20240229	163500	83226395	4085	4085	4085	4085	0
158	20240229	163400	83226395	4085	4085	4085	4085	0
159	20240229	163300	83226395	4085	4085	4085	4085	0
160	20240229	163200	83226395	4085	4085	4085	4085	0
161	20240229	163100	83226395	4085	4085	4085	4085	0
162	20240229	163000	83226395	4085	4085	4085	4085	0
163	20240229	162900	83226395	4085	4085	4085	4085	0
164	20240229	162800	83226395	4085	4085	4085	4085	0
165	20240229	162700	83226395	4085	4085	4085	4085	0
166	20240229	162600	83226395	4085	4085	4085	4085	0
167	20240229	162500	83226395	4085	4085	4085	4085	0
168	20240229	162400	83226395	4085	4085	4085	4085	0
169	20240229	162300	83226395	4085	4085	4085	4085	0
170	20240229	162200	83226395	4085	4085	4085	4085	0
171	20240229	162100	83226395	4085	4085	4085	4085	0
172	20240229	162000	83226395	4085	4085	4085	4085	0
173	20240229	161900	83226395	4085	4085	4085	4085	0
174	20240229	161800	83226395	4085	4085	4085	4085	0
175	20240229	161700	83226395	4085	4085	4085	4085	0
176	20240229	161600	83226395	4085	4085	4085	4085	0
177	20240229	161500	83226395	4085	4085	4085	4085	0
178	20240229	161400	83226395	4085	4085	4085	4085	0
179	20240229	161300	83226395	4085	4085	4085	4085	0
180	20240229	161200	83226395	4085	4085	4085	4085	0
181	20240229	161100	83226395	4085	4085	4085	4085	0
182	20240229	161000	83226395	4085	4085	4085	4085	621
183	20240229	160900	83226395	4085	4085	4085	4085	0
184	20240229	160800	83226395	4085	4085	4085	4085	0
185	20240229	160700	83226395	4085	4085	4085	4085	0
186	20240229	160600	83226395	4085	4085	4085	4085	0
187	20240229	160500	83226395	4085	4085	4085	4085	0
188	20240229	160400	83226395	4085	4085	4085	4085	0
189	20240229	160300	83226395	4085	4085	4085	4085	0
190	20240229	160200	83226395	4085	4085	4085	4085	0
191	20240229	160100	83226395	4085	4085	4085	4085	0
192	20240229	160000	83226395	4085	4085	4085	4085	0
193	20240229	155900	83226395	4085	4085	4085	4085	0
194	20240229	155800	83226395	4085	4085	4085	4085	0
195	20240229	155700	83226395	4085	4085	4085	4085	0
196	20240229	155600	83226395	4085	4085	4085	4085	0
197	20240229	155500	83226395	4085	4085	4085	4085	0
198	20240229	155400	83226395	4085	4085	4085	4085	0
199	20240229	155300	83226395	4085	4085	4085	4085	0
200	20240229	155200	83226395	4085	4085	4085	4085	0
201	20240229	155100	83226395	4085	4085	4085	4085	0
202	20240229	155000	83226395	4085	4085	4085	4085	0
203	20240229	154900	83226395	4085	4085	4085	4085	0
204	20240229	154800	83226395	4085	4085	4085	4085	0
205	20240229	154700	83226395	4085	4085	4085	4085	0
206	20240229	154600	83226395	4085	4085	4085	4085	0
207	20240229	154500	83226395	4085	4085	4085	4085	0
208	20240229	154400	83226395	4085	4085	4085	4085	0
209	20240229	154300	83226395	4085	4085	4085	4085	0
210	20240229	154200	83226395	4085	4085	4085	4085	0
211	20240229	154100	83226395	4085	4085	4085	4085	0
212	20240229	154000	83226395	4085	4085	4085	4085	621
213	20240229	153900	83226395	4085	4085	4085	4085	0
214	20240229	153800	83226395	4085	4085	4085	4085	0
215	20240229	153700	83226395	4085	4085	4085	4085	0
216	20240229	153600	83226395	4085	4085	4085	4085	0
217	20240229	153500	83226395	4085	4085	4085	4085	0
218	20240229	153400	83226395	4085	4085	4085	4085	0
219	20240229	153300	83226395	4085	4085	4085	4085	0
220	20240229	153200	83226395	4085	4085	4085	4085	0
221	20240229	153100	83226395	4085	4085	4085	4085	0
222	20240229	153000	83226395	4085	4085	4085	4085	621
223	20240229	152900	80689610	4070	4070	4070	4070	0
224	20240229	152800	80689610	4070	4070	4070	4070	0
225	20240229	152700	80689610	4070	4070	4070	4070	0
226	20240229	152600	80689610	4070	4070	4070	4070	0
227	20240229	152500	80689610	4070	4070	4070	4070	0
228	20240229	152400	80689610	4070	4070	4070	4070	0
229	20240229	152300	80689610	4070	4070	4070	4070	0
230	20240229	152200	80689610	4070	4070	4070	4070	0
231	20240229	152100	80689610	4070	4070	4070	4070	0
232	20240229	152000	80689610	4070	4070	4070	4070	0
233	20240229	151900	80689610	4070	4070	4070	4070	0
234	20240229	151800	80689610	4070	4070	4070	4070	1
235	20240229	151700	80685540	4080	4080	4080	4080	1
236	20240229	151600	80681460	4080	4080	4080	4080	0
237	20240229	151500	80681460	4080	4080	4080	4080	8
238	20240229	151400	80648820	4080	4080	4080	4080	1
239	20240229	151300	80644740	4050	4050	4050	4050	0
240	20240229	151200	80644740	4050	4050	4050	4050	0
241	20240229	151100	80644740	4050	4050	4050	4050	0
242	20240229	151000	80644740	4050	4050	4050	4050	0
243	20240229	150900	80644740	4050	4050	4050	4050	0
244	20240229	150800	80644740	4050	4075	4075	4050	25
245	20240229	150700	80542890	4075	4075	4075	4075	11
246	20240229	150600	80498065	4075	4075	4075	4075	2
247	20240229	150500	80489915	4050	4050	4050	4050	5
248	20240229	150400	80469665	4045	4045	4045	4045	0
249	20240229	150300	80469665	4045	4045	4045	4045	60
250	20240229	150200	80226965	4045	4045	4045	4045	0
251	20240229	150100	80226965	4045	4045	4045	4045	0
252	20240229	150000	80226965	4045	4045	4045	4045	0
253	20240229	145900	80226965	4045	4045	4045	4045	0
254	20240229	145800	80226965	4045	4045	4045	4045	1
255	20240229	145700	80222920	4080	4075	4080	4075	624
256	20240229	145600	77677495	4075	4065	4075	4065	675
257	20240229	145500	74928940	4070	4050	4070	4050	2
258	20240229	145400	74920820	4050	4050	4050	4050	0
259	20240229	145300	74920820	4050	4050	4050	4050	0
260	20240229	145200	74920820	4050	4050	4050	4050	0
261	20240229	145100	74920820	4050	4050	4050	4050	0
262	20240229	145000	74920820	4050	4050	4050	4050	10
263	20240229	144900	74880320	4045	4045	4045	4045	0
264	20240229	144800	74880320	4045	4045	4045	4045	1007
265	20240229	144700	70807005	4050	4050	4050	4050	0
266	20240229	144600	70807005	4050	4050	4050	4050	10
267	20240229	144500	70766505	4050	4050	4050	4050	0
268	20240229	144400	70766505	4050	4050	4050	4050	0
269	20240229	144300	70766505	4050	4050	4050	4050	0
270	20240229	144200	70766505	4050	4050	4050	4050	10
271	20240229	144100	70726005	4050	4050	4050	4050	0
272	20240229	144000	70726005	4050	4050	4050	4050	0
273	20240229	143900	70726005	4050	4050	4050	4050	0
274	20240229	143800	70726005	4050	4050	4050	4050	100
275	20240229	143700	70321005	4050	4050	4050	4050	577
276	20240229	143600	67984155	4055	4055	4055	4055	0
277	20240229	143500	67984155	4055	4060	4060	4055	9
278	20240229	143400	67947620	4055	4055	4055	4055	10
279	20240229	143300	67907070	4055	4055	4055	4055	0
280	20240229	143200	67907070	4055	4055	4055	4055	0
281	20240229	143100	67907070	4055	4055	4055	4055	0
282	20240229	143000	67907070	4055	4055	4055	4055	0
283	20240229	142900	67907070	4055	4055	4055	4055	829
284	20240229	142800	64545475	4060	4060	4060	4060	0
285	20240229	142700	64545475	4060	4060	4060	4060	0
286	20240229	142600	64545475	4060	4060	4060	4060	0
287	20240229	142500	64545475	4060	4060	4060	4060	719
288	20240229	142400	61626335	4060	4060	4060	4060	26
289	20240229	142300	61520775	4065	4060	4065	4060	229
290	20240229	142200	60590435	4060	4060	4060	4060	57
291	20240229	142100	60359015	4060	4060	4060	4060	0
292	20240229	142000	60359015	4060	4060	4060	4060	0
293	20240229	141900	60359015	4060	4060	4060	4060	0
294	20240229	141800	60359015	4060	4060	4060	4060	0
295	20240229	141700	60359015	4060	4060	4060	4060	0
296	20240229	141600	60359015	4060	4060	4060	4060	0
297	20240229	141500	60359015	4060	4060	4060	4060	8
298	20240229	141400	60326535	4060	4060	4060	4060	7
299	20240229	141300	60298115	4060	4060	4060	4060	207
300	20240229	141200	59457695	4065	4065	4065	4065	0
301	20240229	141100	59457695	4065	4065	4065	4065	0
302	20240229	141000	59457695	4065	4065	4065	4065	0
303	20240229	140900	59457695	4065	4065	4065	4065	0
304	20240229	140800	59457695	4065	4065	4065	4065	0
305	20240229	140700	59457695	4065	4065	4065	4065	0
306	20240229	140600	59457695	4065	4065	4065	4065	16
307	20240229	140500	59392655	4065	4065	4065	4065	0
308	20240229	140400	59392655	4065	4065	4065	4065	0
309	20240229	140300	59392655	4065	4065	4065	4065	0
310	20240229	140200	59392655	4065	4060	4065	4060	107
311	20240229	140100	58957735	4060	4060	4060	4060	207
312	20240229	140000	58117315	4060	4060	4060	4060	0
313	20240229	135900	58117315	4060	4060	4060	4060	0
314	20240229	135800	58117315	4060	4060	4060	4060	0
315	20240229	135700	58117315	4060	4060	4060	4060	0
316	20240229	135600	58117315	4060	4060	4060	4060	0
317	20240229	135500	58117315	4060	4060	4060	4060	0
318	20240229	135400	58117315	4060	4060	4060	4060	0
319	20240229	135300	58117315	4060	4060	4060	4060	0
320	20240229	135200	58117315	4060	4060	4060	4060	0
321	20240229	135100	58117315	4060	4060	4060	4060	0
322	20240229	135000	58117315	4060	4060	4060	4060	0
323	20240229	134900	58117315	4060	4060	4060	4060	0
324	20240229	134800	58117315	4060	4060	4060	4060	0
325	20240229	134700	58117315	4060	4060	4060	4060	0
326	20240229	134600	58117315	4060	4060	4060	4060	0
327	20240229	134500	58117315	4060	4070	4070	4060	1111
328	20240229	134400	53603970	4075	4075	4075	4075	0
329	20240229	134300	53603970	4075	4070	4075	4070	2
330	20240229	134200	53595825	4070	4070	4070	4070	423
331	20240229	134100	51874215	4070	4070	4070	4070	4
332	20240229	134000	51857935	4070	4070	4070	4070	0
333	20240229	133900	51857935	4070	4070	4070	4070	0
334	20240229	133800	51857935	4070	4070	4070	4070	102
335	20240229	133700	51442795	4070	4070	4070	4070	0
336	20240229	133600	51442795	4070	4070	4070	4070	2
337	20240229	133500	51434655	4070	4070	4070	4070	1
338	20240229	133400	51430585	4065	4065	4065	4065	1
339	20240229	133300	51426520	4065	4070	4070	4065	94
340	20240229	133200	51043945	4070	4070	4070	4070	0
341	20240229	133100	51043945	4070	4070	4070	4070	0
342	20240229	133000	51043945	4070	4070	4070	4070	0
343	20240229	132900	51043945	4070	4070	4070	4070	0
344	20240229	132800	51043945	4070	4070	4070	4070	24
345	20240229	132700	50946265	4070	4070	4070	4070	0
346	20240229	132600	50946265	4070	4070	4070	4070	0
347	20240229	132500	50946265	4070	4070	4070	4070	0
348	20240229	132400	50946265	4070	4070	4070	4070	0
349	20240229	132300	50946265	4070	4070	4070	4070	0
350	20240229	132200	50946265	4070	4070	4070	4070	0
351	20240229	132100	50946265	4070	4075	4075	4070	287
352	20240229	132000	49776790	4080	4080	4080	4075	68
353	20240229	131900	49499360	4085	4085	4085	4085	0
354	20240229	131800	49499360	4085	4085	4085	4085	0
355	20240229	131700	49499360	4085	4085	4085	4085	2
356	20240229	131600	49491190	4085	4085	4085	4085	3
357	20240229	131500	49478935	4090	4085	4090	4085	8
358	20240229	131400	49446230	4090	4090	4090	4090	0
359	20240229	131300	49446230	4090	4090	4090	4090	1
360	20240229	131200	49442140	4085	4085	4085	4085	1
361	20240229	131100	49438055	4085	4085	4085	4085	0
362	20240229	131000	49438055	4085	4085	4085	4085	0
363	20240229	130900	49438055	4085	4085	4085	4085	0
364	20240229	130800	49438055	4085	4085	4085	4085	0
365	20240229	130700	49438055	4085	4085	4085	4085	0
366	20240229	130600	49438055	4085	4085	4085	4085	0
367	20240229	130500	49438055	4085	4085	4085	4085	0
368	20240229	130400	49438055	4085	4085	4085	4085	0
369	20240229	130300	49438055	4085	4085	4085	4085	0
370	20240229	130200	49438055	4085	4085	4085	4085	0
371	20240229	130100	49438055	4085	4085	4085	4085	0
372	20240229	130000	49438055	4085	4085	4085	4085	0
373	20240229	125900	49438055	4085	4085	4085	4085	0
374	20240229	125800	49438055	4085	4085	4085	4085	1
375	20240229	125700	49433970	4085	4085	4085	4085	1
376	20240229	125600	49429885	4085	4085	4085	4085	42
377	20240229	125500	49258315	4095	4095	4095	4095	0
378	20240229	125400	49258315	4095	4095	4095	4095	0
379	20240229	125300	49258315	4095	4095	4095	4095	0
380	20240229	125200	49258315	4095	4095	4095	4095	0
381	20240229	125100	49258315	4095	4095	4095	4095	0
382	20240229	125000	49258315	4095	4095	4095	4095	0
383	20240229	124900	49258315	4095	4095	4095	4095	0
384	20240229	124800	49258315	4095	4095	4095	4095	0
385	20240229	124700	49258315	4095	4095	4095	4095	0
386	20240229	124600	49258315	4095	4095	4095	4095	0
387	20240229	124500	49258315	4095	4095	4095	4095	0
388	20240229	124400	49258315	4095	4095	4095	4095	0
389	20240229	124300	49258315	4095	4095	4095	4095	0
390	20240229	124200	49258315	4095	4095	4095	4095	0
391	20240229	124100	49258315	4095	4095	4095	4095	0
392	20240229	124000	49258315	4095	4095	4095	4095	0
393	20240229	123900	49258315	4095	4095	4095	4095	0
394	20240229	123800	49258315	4095	4095	4095	4095	0
395	20240229	123700	49258315	4095	4095	4095	4095	0
396	20240229	123600	49258315	4095	4095	4095	4095	3
397	20240229	123500	49246030	4080	4080	4080	4080	0
398	20240229	123400	49246030	4080	4080	4080	4080	0
399	20240229	123300	49246030	4080	4080	4080	4080	0
400	20240229	123200	49246030	4080	4080	4080	4080	0
401	20240229	123100	49246030	4080	4080	4080	4080	0
402	20240229	123000	49246030	4080	4080	4080	4080	0
403	20240229	122900	49246030	4080	4080	4080	4080	0
404	20240229	122800	49246030	4080	4080	4080	4080	76
405	20240229	122700	48935950	4080	4080	4080	4080	0
406	20240229	122600	48935950	4080	4080	4080	4080	0
407	20240229	122500	48935950	4080	4080	4080	4080	0
408	20240229	122400	48935950	4080	4090	4090	4080	57
409	20240229	122300	48703220	4095	4095	4095	4095	0
410	20240229	122200	48703220	4095	4095	4095	4095	0
411	20240229	122100	48703220	4095	4095	4095	4095	0
412	20240229	122000	48703220	4095	4095	4095	4095	1
413	20240229	121900	48699125	4095	4095	4095	4095	0
414	20240229	121800	48699125	4095	4095	4095	4095	0
415	20240229	121700	48699125	4095	4095	4095	4095	0
416	20240229	121600	48699125	4095	4095	4095	4095	0
417	20240229	121500	48699125	4095	4095	4095	4095	0
418	20240229	121400	48699125	4095	4095	4095	4095	0
419	20240229	121300	48699125	4095	4095	4095	4095	0
420	20240229	121200	48699125	4095	4095	4095	4095	0
421	20240229	121100	48699125	4095	4095	4095	4095	0
422	20240229	121000	48699125	4095	4095	4095	4095	0
423	20240229	120900	48699125	4095	4095	4095	4095	0
424	20240229	120800	48699125	4095	4095	4095	4095	0
425	20240229	120700	48699125	4095	4095	4095	4095	0
426	20240229	120600	48699125	4095	4095	4095	4095	0
427	20240229	120500	48699125	4095	4095	4095	4095	0
428	20240229	120400	48699125	4095	4095	4095	4095	0
429	20240229	120300	48699125	4095	4095	4095	4095	0
430	20240229	120200	48699125	4095	4095	4095	4095	0
431	20240229	120100	48699125	4095	4095	4095	4095	0
432	20240229	120000	48699125	4095	4095	4095	4095	0
433	20240229	115900	48699125	4095	4095	4095	4095	0
434	20240229	115800	48699125	4095	4085	4095	4085	100
435	20240229	115700	48290455	4085	4085	4085	4085	0
436	20240229	115600	48290455	4085	4085	4085	4085	0
437	20240229	115500	48290455	4085	4085	4085	4085	0
438	20240229	115400	48290455	4085	4085	4085	4085	0
439	20240229	115300	48290455	4085	4085	4085	4085	0
440	20240229	115200	48290455	4085	4085	4085	4085	0
441	20240229	115100	48290455	4085	4085	4085	4085	0
442	20240229	115000	48290455	4085	4085	4085	4085	0
443	20240229	114900	48290455	4085	4085	4085	4085	2
444	20240229	114800	48282285	4085	4085	4085	4085	0
445	20240229	114700	48282285	4085	4085	4085	4085	0
446	20240229	114600	48282285	4085	4085	4085	4085	0
447	20240229	114500	48282285	4085	4085	4085	4085	0
448	20240229	114400	48282285	4085	4080	4085	4080	389
449	20240229	114300	46693470	4080	4080	4080	4080	0
450	20240229	114200	46693470	4080	4080	4080	4080	0
451	20240229	114100	46693470	4080	4080	4080	4080	0
452	20240229	114000	46693470	4080	4080	4080	4080	0
453	20240229	113900	46693470	4080	4080	4080	4080	0
454	20240229	113800	46693470	4080	4080	4080	4080	0
455	20240229	113700	46693470	4080	4080	4080	4080	240
456	20240229	113600	45714270	4080	4080	4080	4080	0
457	20240229	113500	45714270	4080	4080	4080	4080	1
458	20240229	113400	45710190	4080	4080	4080	4080	0
459	20240229	113300	45710190	4080	4080	4080	4080	74
460	20240229	113200	45408270	4080	4080	4080	4080	0
461	20240229	113100	45408270	4080	4080	4080	4080	0
462	20240229	113000	45408270	4080	4080	4080	4080	1
463	20240229	112900	45404190	4080	4080	4080	4080	0
464	20240229	112800	45404190	4080	4080	4080	4080	1
465	20240229	112700	45400110	4080	4080	4080	4080	4
466	20240229	112600	45383790	4080	4080	4080	4080	259
467	20240229	112500	44327070	4080	4080	4080	4080	1
468	20240229	112400	44322990	4080	4080	4080	4080	1
469	20240229	112300	44318910	4080	4080	4080	4080	2
470	20240229	112200	44310750	4080	4080	4080	4080	1
471	20240229	112100	44306670	4080	4080	4080	4080	1
472	20240229	112000	44302590	4080	4080	4080	4080	21
473	20240229	111900	44216910	4080	4080	4080	4080	10
474	20240229	111800	44176110	4080	4080	4080	4080	14
475	20240229	111700	44118990	4085	4085	4085	4085	268
476	20240229	111600	43024210	4060	4060	4060	4060	0
477	20240229	111500	43024210	4060	4060	4060	4060	0
478	20240229	111400	43024210	4060	4060	4060	4060	0
479	20240229	111300	43024210	4060	4060	4060	4060	0
480	20240229	111200	43024210	4060	4060	4060	4060	0
481	20240229	111100	43024210	4060	4060	4060	4060	0
482	20240229	111000	43024210	4060	4070	4070	4060	200
483	20240229	110900	42210705	4075	4075	4075	4075	10
484	20240229	110800	42169955	4075	4075	4075	4075	309
485	20240229	110700	40910780	4075	4075	4075	4075	8
486	20240229	110600	40878180	4075	4075	4075	4075	237
487	20240229	110500	39912405	4075	4075	4075	4075	8
488	20240229	110400	39879805	4075	4075	4075	4075	606
489	20240229	110300	37410355	4070	4070	4070	4070	0
490	20240229	110200	37410355	4070	4070	4070	4070	0
491	20240229	110100	37410355	4070	4070	4070	4070	0
492	20240229	110000	37410355	4070	4070	4070	4070	0
493	20240229	105900	37410355	4070	4070	4070	4070	0
494	20240229	105800	37410355	4070	4070	4070	4070	0
495	20240229	105700	37410355	4070	4070	4070	4070	0
496	20240229	105600	37410355	4070	4070	4070	4070	0
497	20240229	105500	37410355	4070	4070	4070	4070	2
498	20240229	105400	37402215	4060	4060	4060	4060	0
499	20240229	105300	37402215	4060	4060	4060	4060	0
500	20240229	105200	37402215	4060	4060	4060	4060	0
501	20240229	105100	37402215	4060	4060	4060	4060	0
502	20240229	105000	37402215	4060	4060	4060	4060	0
503	20240229	104900	37402215	4060	4075	4075	4060	506
504	20240229	104800	35346545	4070	4070	4070	4070	313
505	20240229	104700	34072635	4070	4070	4070	4070	352
506	20240229	104600	32639995	4070	4070	4070	4070	8
507	20240229	104500	32607435	4070	4070	4070	4070	122
508	20240229	104400	32110895	4070	4070	4070	4070	0
509	20240229	104300	32110895	4070	4070	4070	4070	0
510	20240229	104200	32110895	4070	4070	4070	4070	0
511	20240229	104100	32110895	4070	4070	4070	4070	8
512	20240229	104000	32078335	4065	4075	4075	4065	431
513	20240229	103900	30322915	4070	4070	4070	4070	0
514	20240229	103800	30322915	4070	4070	4070	4070	7
515	20240229	103700	30294425	4075	4075	4075	4075	0
516	20240229	103600	30294425	4075	4080	4080	4075	68
517	20240229	103500	30017155	4085	4085	4085	4085	0
518	20240229	103400	30017155	4085	4085	4085	4085	0
519	20240229	103300	30017155	4085	4085	4085	4085	1
520	20240229	103200	30013070	4085	4090	4090	4085	59
521	20240229	103100	29772025	4095	4095	4095	4095	0
522	20240229	103000	29772025	4095	4095	4095	4095	1
523	20240229	102900	29767930	4095	4095	4095	4095	0
524	20240229	102800	29767930	4095	4095	4095	4095	0
525	20240229	102700	29767930	4095	4095	4095	4095	0
526	20240229	102600	29767930	4095	4095	4095	4095	0
527	20240229	102500	29767930	4095	4095	4095	4095	7
528	20240229	102400	29739265	4090	4090	4090	4090	0
529	20240229	102300	29739265	4090	4090	4090	4090	0
530	20240229	102200	29739265	4090	4090	4090	4090	0
531	20240229	102100	29739265	4090	4090	4090	4090	0
532	20240229	102000	29739265	4090	4090	4090	4090	0
533	20240229	101900	29739265	4090	4090	4090	4090	0
534	20240229	101800	29739265	4090	4090	4090	4090	1
535	20240229	101700	29735175	4090	4090	4090	4090	1
536	20240229	101600	29731085	4090	4095	4095	4090	35
537	20240229	101500	29587770	4095	4095	4095	4095	0
538	20240229	101400	29587770	4095	4095	4095	4095	0
539	20240229	101300	29587770	4095	4095	4095	4095	0
540	20240229	101200	29587770	4095	4095	4095	4095	0
541	20240229	101100	29587770	4095	4095	4095	4095	0
542	20240229	101000	29587770	4095	4095	4095	4095	2
543	20240229	100900	29579580	4105	4105	4105	4105	0
544	20240229	100800	29579580	4105	4100	4105	4100	73
545	20240229	100700	29280115	4100	4100	4100	4100	0
546	20240229	100600	29280115	4100	4100	4100	4100	0
547	20240229	100500	29280115	4100	4100	4100	4100	10
548	20240229	100400	29239115	4085	4085	4085	4085	0
549	20240229	100300	29239115	4085	4085	4085	4085	0
550	20240229	100200	29239115	4085	4085	4085	4085	0
551	20240229	100100	29239115	4085	4085	4085	4085	0
552	20240229	100000	29239115	4085	4085	4085	4085	0
553	20240229	095900	29239115	4085	4085	4085	4085	1
554	20240229	095800	29235030	4100	4100	4100	4100	0
555	20240229	095700	29235030	4100	4100	4100	4100	10
556	20240229	095600	29194030	4100	4100	4100	4100	0
557	20240229	095500	29194030	4100	4100	4100	4100	0
558	20240229	095400	29194030	4100	4100	4100	4100	0
559	20240229	095300	29194030	4100	4100	4100	4100	10
560	20240229	095200	29153030	4110	4110	4110	4110	2
561	20240229	095100	29144810	4110	4110	4110	4110	0
562	20240229	095000	29144810	4110	4080	4110	4080	1215
563	20240229	094900	24163275	4080	4080	4080	4080	0
564	20240229	094800	24163275	4080	4080	4080	4080	0
565	20240229	094700	24163275	4080	4080	4080	4080	0
566	20240229	094600	24163275	4080	4080	4080	4080	0
567	20240229	094500	24163275	4080	4080	4080	4080	1
568	20240229	094400	24159195	4075	4075	4075	4075	9
569	20240229	094300	24122520	4075	4075	4075	4075	0
570	20240229	094200	24122520	4075	4075	4075	4075	67
571	20240229	094100	23849495	4075	4075	4075	4075	2
572	20240229	094000	23841345	4075	4070	4075	4070	30
573	20240229	093900	23719100	4065	4065	4065	4065	0
574	20240229	093800	23719100	4065	4065	4065	4065	0
575	20240229	093700	23719100	4065	4065	4065	4065	80
576	20240229	093600	23393900	4065	4065	4065	4065	0
577	20240229	093500	23393900	4065	4065	4065	4065	0
578	20240229	093400	23393900	4065	4065	4065	4065	50
579	20240229	093300	23190650	4065	4065	4065	4065	23
580	20240229	093200	23097155	4065	4065	4065	4065	28
581	20240229	093100	22983335	4060	4060	4060	4060	266
582	20240229	093000	21903375	4065	4070	4070	4065	683
583	20240229	092900	19126975	4070	4075	4075	4070	43
584	20240229	092800	18951960	4080	4080	4080	4080	0
585	20240229	092700	18951960	4080	4070	4080	4070	98
586	20240229	092600	18552950	4070	4080	4080	4065	1823
587	20240229	092500	11128030	4080	4075	4080	4075	589
588	20240229	092400	8727850	4075	4075	4075	4075	2
589	20240229	092300	8719700	4065	4065	4065	4065	0
590	20240229	092200	8719700	4065	4065	4065	4065	0
591	20240229	092100	8719700	4065	4065	4065	4065	13
592	20240229	092000	8666855	4065	4065	4065	4065	10
593	20240229	091900	8626205	4065	4065	4065	4065	200
594	20240229	091800	7813205	4060	4060	4060	4060	0
595	20240229	091700	7813205	4060	4060	4060	4060	0
596	20240229	091600	7813205	4060	4065	4065	4060	19
597	20240229	091500	7736020	4060	4070	4075	4060	735
598	20240229	091400	4747370	4075	4075	4075	4075	3
599	20240229	091300	4735145	4075	4080	4080	4075	216
600	20240229	091200	3854940	4080	4080	4080	4080	146
601	20240229	091100	3259260	4080	4080	4080	4080	0
602	20240229	091000	3259260	4080	4080	4080	4080	57
603	20240229	090900	3026700	4080	4105	4105	4080	210
604	20240229	090800	2168660	4105	4110	4110	4105	55
605	20240229	090700	1942880	4115	4120	4120	4115	2
606	20240229	090600	1934645	4125	4125	4125	4125	110
607	20240229	090500	1480895	4110	4110	4110	4110	8
608	20240229	090400	1448015	4110	4120	4120	4110	2
609	20240229	090300	1439785	4135	4135	4135	4135	0
610	20240229	090200	1439785	4135	4135	4135	4135	1
611	20240229	090100	1435650	4100	4100	4100	4100	0
612	20240229	090000	1435650	4100	4090	4100	4090	351