KissMeData/060850/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	193800	149154200	9210	9210	9210	9210	246
3	20240229	193700	149154200	9210	9210	9210	9210	0
4	20240229	193600	149154200	9210	9210	9210	9210	0
5	20240229	193500	149154200	9210	9210	9210	9210	0
6	20240229	193400	149154200	9210	9210	9210	9210	0
7	20240229	193300	149154200	9210	9210	9210	9210	0
8	20240229	193200	149154200	9210	9210	9210	9210	0
9	20240229	193100	149154200	9210	9210	9210	9210	0
10	20240229	193000	149154200	9210	9210	9210	9210	0
11	20240229	192900	149154200	9210	9210	9210	9210	0
12	20240229	192800	149154200	9210	9210	9210	9210	0
13	20240229	192700	149154200	9210	9210	9210	9210	0
14	20240229	192600	149154200	9210	9210	9210	9210	0
15	20240229	192500	149154200	9210	9210	9210	9210	0
16	20240229	192400	149154200	9210	9210	9210	9210	0
17	20240229	192300	149154200	9210	9210	9210	9210	0
18	20240229	192200	149154200	9210	9210	9210	9210	0
19	20240229	192100	149154200	9210	9210	9210	9210	0
20	20240229	192000	149154200	9210	9210	9210	9210	0
21	20240229	191900	149154200	9210	9210	9210	9210	0
22	20240229	191800	149154200	9210	9210	9210	9210	0
23	20240229	191700	149154200	9210	9210	9210	9210	0
24	20240229	191600	149154200	9210	9210	9210	9210	0
25	20240229	191500	149154200	9210	9210	9210	9210	0
26	20240229	191400	149154200	9210	9210	9210	9210	0
27	20240229	191300	149154200	9210	9210	9210	9210	0
28	20240229	191200	149154200	9210	9210	9210	9210	0
29	20240229	191100	149154200	9210	9210	9210	9210	0
30	20240229	191000	149154200	9210	9210	9210	9210	0
31	20240229	190900	149154200	9210	9210	9210	9210	0
32	20240229	190800	149154200	9210	9210	9210	9210	246
33	20240229	190700	149154200	9210	9210	9210	9210	0
34	20240229	190600	149154200	9210	9210	9210	9210	0
35	20240229	190500	149154200	9210	9210	9210	9210	0
36	20240229	190400	149154200	9210	9210	9210	9210	0
37	20240229	190300	149154200	9210	9210	9210	9210	0
38	20240229	190200	149154200	9210	9210	9210	9210	0
39	20240229	190100	149154200	9210	9210	9210	9210	0
40	20240229	190000	149154200	9210	9210	9210	9210	0
41	20240229	185900	149154200	9210	9210	9210	9210	0
42	20240229	185800	149154200	9210	9210	9210	9210	0
43	20240229	185700	149154200	9210	9210	9210	9210	0
44	20240229	185600	149154200	9210	9210	9210	9210	0
45	20240229	185500	149154200	9210	9210	9210	9210	0
46	20240229	185400	149154200	9210	9210	9210	9210	0
47	20240229	185300	149154200	9210	9210	9210	9210	0
48	20240229	185200	149154200	9210	9210	9210	9210	0
49	20240229	185100	149154200	9210	9210	9210	9210	0
50	20240229	185000	149154200	9210	9210	9210	9210	0
51	20240229	184900	149154200	9210	9210	9210	9210	0
52	20240229	184800	149154200	9210	9210	9210	9210	0
53	20240229	184700	149154200	9210	9210	9210	9210	0
54	20240229	184600	149154200	9210	9210	9210	9210	0
55	20240229	184500	149154200	9210	9210	9210	9210	0
56	20240229	184400	149154200	9210	9210	9210	9210	0
57	20240229	184300	149154200	9210	9210	9210	9210	0
58	20240229	184200	149154200	9210	9210	9210	9210	0
59	20240229	184100	149154200	9210	9210	9210	9210	0
60	20240229	184000	149154200	9210	9210	9210	9210	0
61	20240229	183900	149154200	9210	9210	9210	9210	0
62	20240229	183800	149154200	9210	9210	9210	9210	246
63	20240229	183700	149154200	9210	9210	9210	9210	0
64	20240229	183600	149154200	9210	9210	9210	9210	0
65	20240229	183500	149154200	9210	9210	9210	9210	0
66	20240229	183400	149154200	9210	9210	9210	9210	0
67	20240229	183300	149154200	9210	9210	9210	9210	0
68	20240229	183200	149154200	9210	9210	9210	9210	0
69	20240229	183100	149154200	9210	9210	9210	9210	0
70	20240229	183000	149154200	9210	9210	9210	9210	0
71	20240229	182900	149154200	9210	9210	9210	9210	0
72	20240229	182800	149154200	9210	9210	9210	9210	0
73	20240229	182700	149154200	9210	9210	9210	9210	0
74	20240229	182600	149154200	9210	9210	9210	9210	0
75	20240229	182500	149154200	9210	9210	9210	9210	0
76	20240229	182400	149154200	9210	9210	9210	9210	0
77	20240229	182300	149154200	9210	9210	9210	9210	0
78	20240229	182200	149154200	9210	9210	9210	9210	0
79	20240229	182100	149154200	9210	9210	9210	9210	0
80	20240229	182000	149154200	9210	9210	9210	9210	0
81	20240229	181900	149154200	9210	9210	9210	9210	0
82	20240229	181800	149154200	9210	9210	9210	9210	0
83	20240229	181700	149154200	9210	9210	9210	9210	0
84	20240229	181600	149154200	9210	9210	9210	9210	0
85	20240229	181500	149154200	9210	9210	9210	9210	0
86	20240229	181400	149154200	9210	9210	9210	9210	0
87	20240229	181300	149154200	9210	9210	9210	9210	0
88	20240229	181200	149154200	9210	9210	9210	9210	0
89	20240229	181100	149154200	9210	9210	9210	9210	0
90	20240229	181000	149154200	9210	9210	9210	9210	0
91	20240229	180900	149154200	9210	9210	9210	9210	0
92	20240229	180800	149154200	9210	9210	9210	9210	246
93	20240229	180700	149154200	9210	9210	9210	9210	0
94	20240229	180600	149154200	9210	9210	9210	9210	0
95	20240229	180500	149154200	9210	9210	9210	9210	0
96	20240229	180400	149154200	9210	9210	9210	9210	0
97	20240229	180300	149154200	9210	9210	9210	9210	0
98	20240229	180200	149154200	9210	9210	9210	9210	0
99	20240229	180100	149154200	9210	9210	9210	9210	0
100	20240229	180000	149154200	9210	9210	9210	9210	0
101	20240229	175900	149154200	9210	9210	9210	9210	0
102	20240229	175800	149154200	9210	9210	9210	9210	0
103	20240229	175700	149154200	9210	9210	9210	9210	0
104	20240229	175600	149154200	9210	9210	9210	9210	0
105	20240229	175500	149154200	9210	9210	9210	9210	0
106	20240229	175400	149154200	9210	9210	9210	9210	0
107	20240229	175300	149154200	9210	9210	9210	9210	0
108	20240229	175200	149154200	9210	9210	9210	9210	0
109	20240229	175100	149154200	9210	9210	9210	9210	0
110	20240229	175000	149154200	9210	9210	9210	9210	0
111	20240229	174900	149154200	9210	9210	9210	9210	0
112	20240229	174800	149154200	9210	9210	9210	9210	0
113	20240229	174700	149154200	9210	9210	9210	9210	0
114	20240229	174600	149154200	9210	9210	9210	9210	0
115	20240229	174500	149154200	9210	9210	9210	9210	0
116	20240229	174400	149154200	9210	9210	9210	9210	0
117	20240229	174300	149154200	9210	9210	9210	9210	0
118	20240229	174200	149154200	9210	9210	9210	9210	0
119	20240229	174100	149154200	9210	9210	9210	9210	0
120	20240229	174000	149154200	9210	9210	9210	9210	0
121	20240229	173900	149154200	9210	9210	9210	9210	0
122	20240229	173800	149154200	9210	9210	9210	9210	246
123	20240229	173700	149154200	9210	9210	9210	9210	0
124	20240229	173600	149154200	9210	9210	9210	9210	0
125	20240229	173500	149154200	9210	9210	9210	9210	0
126	20240229	173400	149154200	9210	9210	9210	9210	0
127	20240229	173300	149154200	9210	9210	9210	9210	0
128	20240229	173200	149154200	9210	9210	9210	9210	0
129	20240229	173100	149154200	9210	9210	9210	9210	0
130	20240229	173000	149154200	9210	9210	9210	9210	0
131	20240229	172900	149154200	9210	9210	9210	9210	0
132	20240229	172800	149154200	9210	9210	9210	9210	0
133	20240229	172700	149154200	9210	9210	9210	9210	0
134	20240229	172600	149154200	9210	9210	9210	9210	0
135	20240229	172500	149154200	9210	9210	9210	9210	0
136	20240229	172400	149154200	9210	9210	9210	9210	0
137	20240229	172300	149154200	9210	9210	9210	9210	0
138	20240229	172200	149154200	9210	9210	9210	9210	0
139	20240229	172100	149154200	9210	9210	9210	9210	0
140	20240229	172000	149154200	9210	9210	9210	9210	0
141	20240229	171900	149154200	9210	9210	9210	9210	0
142	20240229	171800	149154200	9210	9210	9210	9210	0
143	20240229	171700	149154200	9210	9210	9210	9210	0
144	20240229	171600	149154200	9210	9210	9210	9210	0
145	20240229	171500	149154200	9210	9210	9210	9210	0
146	20240229	171400	149154200	9210	9210	9210	9210	0
147	20240229	171300	149154200	9210	9210	9210	9210	0
148	20240229	171200	149154200	9210	9210	9210	9210	0
149	20240229	171100	149154200	9210	9210	9210	9210	0
150	20240229	171000	149154200	9210	9210	9210	9210	0
151	20240229	170900	149154200	9210	9210	9210	9210	0
152	20240229	170800	149154200	9210	9210	9210	9210	246
153	20240229	170700	149154200	9210	9210	9210	9210	0
154	20240229	170600	149154200	9210	9210	9210	9210	0
155	20240229	170500	149154200	9210	9210	9210	9210	0
156	20240229	170400	149154200	9210	9210	9210	9210	0
157	20240229	170300	149154200	9210	9210	9210	9210	0
158	20240229	170200	149154200	9210	9210	9210	9210	0
159	20240229	170100	149154200	9210	9210	9210	9210	0
160	20240229	170000	149154200	9210	9210	9210	9210	0
161	20240229	165900	149154200	9210	9210	9210	9210	0
162	20240229	165800	149154200	9210	9210	9210	9210	0
163	20240229	165700	149154200	9210	9210	9210	9210	0
164	20240229	165600	149154200	9210	9210	9210	9210	0
165	20240229	165500	149154200	9210	9210	9210	9210	0
166	20240229	165400	149154200	9210	9210	9210	9210	0
167	20240229	165300	149154200	9210	9210	9210	9210	0
168	20240229	165200	149154200	9210	9210	9210	9210	0
169	20240229	165100	149154200	9210	9210	9210	9210	0
170	20240229	165000	149154200	9210	9210	9210	9210	0
171	20240229	164900	149154200	9210	9210	9210	9210	0
172	20240229	164800	149154200	9210	9210	9210	9210	0
173	20240229	164700	149154200	9210	9210	9210	9210	0
174	20240229	164600	149154200	9210	9210	9210	9210	0
175	20240229	164500	149154200	9210	9210	9210	9210	0
176	20240229	164400	149154200	9210	9210	9210	9210	0
177	20240229	164300	149154200	9210	9210	9210	9210	0
178	20240229	164200	149154200	9210	9210	9210	9210	0
179	20240229	164100	149154200	9210	9210	9210	9210	0
180	20240229	164000	149154200	9210	9210	9210	9210	0
181	20240229	163900	149154200	9210	9210	9210	9210	0
182	20240229	163800	149154200	9210	9210	9210	9210	246
183	20240229	163700	149154200	9210	9210	9210	9210	0
184	20240229	163600	149154200	9210	9210	9210	9210	0
185	20240229	163500	149154200	9210	9210	9210	9210	0
186	20240229	163400	149154200	9210	9210	9210	9210	0
187	20240229	163300	149154200	9210	9210	9210	9210	0
188	20240229	163200	149154200	9210	9210	9210	9210	0
189	20240229	163100	149154200	9210	9210	9210	9210	0
190	20240229	163000	149154200	9210	9210	9210	9210	0
191	20240229	162900	149154200	9210	9210	9210	9210	0
192	20240229	162800	149154200	9210	9210	9210	9210	0
193	20240229	162700	149154200	9210	9210	9210	9210	0
194	20240229	162600	149154200	9210	9210	9210	9210	0
195	20240229	162500	149154200	9210	9210	9210	9210	0
196	20240229	162400	149154200	9210	9210	9210	9210	0
197	20240229	162300	149154200	9210	9210	9210	9210	0
198	20240229	162200	149154200	9210	9210	9210	9210	0
199	20240229	162100	149154200	9210	9210	9210	9210	0
200	20240229	162000	149154200	9210	9210	9210	9210	0
201	20240229	161900	149154200	9210	9210	9210	9210	0
202	20240229	161800	149154200	9210	9210	9210	9210	0
203	20240229	161700	149154200	9210	9210	9210	9210	0
204	20240229	161600	149154200	9210	9210	9210	9210	0
205	20240229	161500	149154200	9210	9210	9210	9210	0
206	20240229	161400	149154200	9210	9210	9210	9210	0
207	20240229	161300	149154200	9210	9210	9210	9210	0
208	20240229	161200	149154200	9210	9210	9210	9210	0
209	20240229	161100	149154200	9210	9210	9210	9210	0
210	20240229	161000	149154200	9210	9210	9210	9210	0
211	20240229	160900	149154200	9210	9210	9210	9210	0
212	20240229	160800	149154200	9210	9210	9210	9210	246
213	20240229	160700	149154200	9210	9210	9210	9210	0
214	20240229	160600	149154200	9210	9210	9210	9210	0
215	20240229	160500	149154200	9210	9210	9210	9210	0
216	20240229	160400	149154200	9210	9210	9210	9210	0
217	20240229	160300	149154200	9210	9210	9210	9210	0
218	20240229	160200	149154200	9210	9210	9210	9210	0
219	20240229	160100	149154200	9210	9210	9210	9210	0
220	20240229	160000	149154200	9210	9210	9210	9210	0
221	20240229	155900	149154200	9210	9210	9210	9210	0
222	20240229	155800	149154200	9210	9210	9210	9210	0
223	20240229	155700	149154200	9210	9210	9210	9210	0
224	20240229	155600	149154200	9210	9210	9210	9210	0
225	20240229	155500	149154200	9210	9210	9210	9210	0
226	20240229	155400	149154200	9210	9210	9210	9210	0
227	20240229	155300	149154200	9210	9210	9210	9210	0
228	20240229	155200	149154200	9210	9210	9210	9210	0
229	20240229	155100	149154200	9210	9210	9210	9210	0
230	20240229	155000	149154200	9210	9210	9210	9210	0
231	20240229	154900	149154200	9210	9210	9210	9210	0
232	20240229	154800	149154200	9210	9210	9210	9210	0
233	20240229	154700	149154200	9210	9210	9210	9210	0
234	20240229	154600	149154200	9210	9210	9210	9210	0
235	20240229	154500	149154200	9210	9210	9210	9210	0
236	20240229	154400	149154200	9210	9210	9210	9210	0
237	20240229	154300	149154200	9210	9210	9210	9210	0
238	20240229	154200	149154200	9210	9210	9210	9210	0
239	20240229	154100	149154200	9210	9210	9210	9210	0
240	20240229	154000	149154200	9210	9210	9210	9210	0
241	20240229	153900	149154200	9210	9210	9210	9210	0
242	20240229	153800	149154200	9210	9210	9210	9210	246
243	20240229	153700	149154200	9210	9210	9210	9210	0
244	20240229	153600	149154200	9210	9210	9210	9210	0
245	20240229	153500	149154200	9210	9210	9210	9210	0
246	20240229	153400	149154200	9210	9210	9210	9210	0
247	20240229	153300	149154200	9210	9210	9210	9210	0
248	20240229	153200	149154200	9210	9210	9210	9210	0
249	20240229	153100	149154200	9210	9210	9210	9210	0
250	20240229	153000	149154200	9210	9210	9210	9210	246
251	20240229	152900	146888540	9240	9240	9240	9240	0
252	20240229	152800	146888540	9240	9240	9240	9240	0
253	20240229	152700	146888540	9240	9240	9240	9240	0
254	20240229	152600	146888540	9240	9240	9240	9240	0
255	20240229	152500	146888540	9240	9240	9240	9240	0
256	20240229	152400	146888540	9240	9240	9240	9240	0
257	20240229	152300	146888540	9240	9240	9240	9240	0
258	20240229	152200	146888540	9240	9240	9240	9240	0
259	20240229	152100	146888540	9240	9240	9240	9240	0
260	20240229	152000	146888540	9240	9240	9240	9240	0
261	20240229	151900	146888540	9240	9210	9240	9210	3
262	20240229	151800	146860850	9240	9240	9240	9200	69
263	20240229	151700	146223690	9240	9240	9240	9240	50
264	20240229	151600	145761690	9240	9240	9240	9240	0
265	20240229	151500	145761690	9240	9240	9240	9240	0
266	20240229	151400	145761690	9240	9240	9240	9240	0
267	20240229	151300	145761690	9240	9240	9240	9240	1
268	20240229	151200	145752450	9210	9210	9210	9210	1
269	20240229	151100	145743240	9200	9220	9220	9200	2000
270	20240229	151000	127334470	9240	9240	9240	9240	1
271	20240229	150900	127325230	9230	9230	9230	9230	0
272	20240229	150800	127325230	9230	9230	9230	9230	1
273	20240229	150700	127316000	9220	9220	9220	9220	0
274	20240229	150600	127316000	9220	9220	9220	9220	6
275	20240229	150500	127260680	9230	9230	9230	9230	1
276	20240229	150400	127251450	9230	9220	9230	9220	197
277	20240229	150300	125435100	9220	9220	9220	9220	1
278	20240229	150200	125425880	9230	9230	9230	9230	0
279	20240229	150100	125425880	9230	9230	9230	9230	3
280	20240229	150000	125398190	9230	9230	9230	9230	56
281	20240229	145900	124881310	9240	9240	9240	9240	0
282	20240229	145800	124881310	9240	9240	9240	9240	1
283	20240229	145700	124872070	9240	9240	9240	9240	1
284	20240229	145600	124862830	9230	9230	9230	9230	0
285	20240229	145500	124862830	9230	9230	9230	9230	100
286	20240229	145400	123939830	9230	9230	9230	9230	0
287	20240229	145300	123939830	9230	9230	9230	9230	0
288	20240229	145200	123939830	9230	9230	9230	9230	0
289	20240229	145100	123939830	9230	9230	9230	9230	155
290	20240229	145000	122509180	9230	9230	9230	9230	0
291	20240229	144900	122509180	9230	9230	9230	9230	4
292	20240229	144800	122472260	9230	9230	9230	9230	0
293	20240229	144700	122472260	9230	9230	9230	9230	0
294	20240229	144600	122472260	9230	9230	9230	9230	0
295	20240229	144500	122472260	9230	9230	9230	9230	0
296	20240229	144400	122472260	9230	9230	9230	9230	0
297	20240229	144300	122472260	9230	9230	9230	9230	0
298	20240229	144200	122472260	9230	9230	9230	9230	0
299	20240229	144100	122472260	9230	9230	9230	9230	0
300	20240229	144000	122472260	9230	9230	9230	9230	0
301	20240229	143900	122472260	9230	9230	9230	9230	0
302	20240229	143800	122472260	9230	9230	9230	9230	20
303	20240229	143700	122287660	9230	9230	9230	9230	0
304	20240229	143600	122287660	9230	9230	9230	9230	0
305	20240229	143500	122287660	9230	9230	9230	9230	1
306	20240229	143400	122278430	9210	9210	9210	9210	0
307	20240229	143300	122278430	9210	9220	9220	9210	200
308	20240229	143200	120435660	9220	9220	9220	9220	0
309	20240229	143100	120435660	9220	9220	9220	9220	0
310	20240229	143000	120435660	9220	9220	9220	9220	0
311	20240229	142900	120435660	9220	9220	9220	9220	0
312	20240229	142800	120435660	9220	9220	9220	9220	0
313	20240229	142700	120435660	9220	9220	9220	9220	0
314	20240229	142600	120435660	9220	9220	9220	9220	0
315	20240229	142500	120435660	9220	9220	9220	9220	0
316	20240229	142400	120435660	9220	9220	9220	9220	0
317	20240229	142300	120435660	9220	9220	9220	9220	0
318	20240229	142200	120435660	9220	9220	9220	9220	0
319	20240229	142100	120435660	9220	9220	9220	9220	0
320	20240229	142000	120435660	9220	9220	9220	9220	9
321	20240229	141900	120352680	9230	9230	9230	9230	0
322	20240229	141800	120352680	9230	9230	9230	9230	0
323	20240229	141700	120352680	9230	9230	9230	9230	216
324	20240229	141600	118359000	9220	9220	9220	9220	0
325	20240229	141500	118359000	9220	9220	9220	9220	0
326	20240229	141400	118359000	9220	9220	9220	9220	0
327	20240229	141300	118359000	9220	9220	9220	9220	0
328	20240229	141200	118359000	9220	9220	9220	9220	0
329	20240229	141100	118359000	9220	9220	9220	9220	0
330	20240229	141000	118359000	9220	9220	9220	9220	0
331	20240229	140900	118359000	9220	9220	9220	9220	0
332	20240229	140800	118359000	9220	9220	9220	9220	103
333	20240229	140700	117409340	9230	9230	9230	9230	0
334	20240229	140600	117409340	9230	9230	9230	9230	0
335	20240229	140500	117409340	9230	9230	9230	9230	0
336	20240229	140400	117409340	9230	9230	9230	9230	0
337	20240229	140300	117409340	9230	9230	9230	9230	0
338	20240229	140200	117409340	9230	9230	9230	9230	0
339	20240229	140100	117409340	9230	9230	9230	9230	0
340	20240229	140000	117409340	9230	9230	9230	9230	65
341	20240229	135900	116809390	9240	9240	9240	9240	0
342	20240229	135800	116809390	9240	9240	9240	9240	0
343	20240229	135700	116809390	9240	9240	9240	9240	1
344	20240229	135600	116800150	9210	9230	9230	9210	252
345	20240229	135500	114477950	9230	9240	9240	9230	96
346	20240229	135400	113590920	9240	9240	9240	9240	0
347	20240229	135300	113590920	9240	9240	9240	9240	0
348	20240229	135200	113590920	9240	9220	9240	9220	55
349	20240229	135100	113083280	9220	9220	9220	9220	36
350	20240229	135000	112751360	9220	9220	9220	9220	65
351	20240229	134900	112152060	9240	9240	9240	9240	0
352	20240229	134800	112152060	9240	9240	9240	9240	65
353	20240229	134700	111551460	9240	9250	9250	9240	37
354	20240229	134600	111209220	9250	9250	9250	9250	1
355	20240229	134500	111199970	9250	9250	9250	9250	0
356	20240229	134400	111199970	9250	9250	9250	9250	0
357	20240229	134300	111199970	9250	9250	9250	9250	0
358	20240229	134200	111199970	9250	9250	9250	9250	0
359	20240229	134100	111199970	9250	9250	9250	9250	1
360	20240229	134000	111190720	9210	9210	9210	9210	0
361	20240229	133900	111190720	9210	9210	9210	9210	0
362	20240229	133800	111190720	9210	9210	9210	9210	0
363	20240229	133700	111190720	9210	9210	9210	9210	0
364	20240229	133600	111190720	9210	9210	9210	9210	0
365	20240229	133500	111190720	9210	9210	9210	9210	0
366	20240229	133400	111190720	9210	9220	9220	9210	1200
367	20240229	133300	100137570	9220	9220	9220	9220	0
368	20240229	133200	100137570	9220	9220	9220	9220	0
369	20240229	133100	100137570	9220	9220	9220	9220	0
370	20240229	133000	100137570	9220	9220	9220	9220	0
371	20240229	132900	100137570	9220	9220	9220	9220	322
372	20240229	132800	97168730	9220	9240	9240	9220	350
373	20240229	132700	93938610	9250	9250	9250	9250	0
374	20240229	132600	93938610	9250	9250	9250	9250	0
375	20240229	132500	93938610	9250	9250	9250	9250	0
376	20240229	132400	93938610	9250	9250	9250	9250	0
377	20240229	132300	93938610	9250	9250	9250	9250	100
378	20240229	132200	93013610	9230	9230	9230	9230	0
379	20240229	132100	93013610	9230	9230	9230	9230	0
380	20240229	132000	93013610	9230	9230	9230	9230	0
381	20240229	131900	93013610	9230	9230	9230	9230	1
382	20240229	131800	93004380	9230	9230	9230	9230	0
383	20240229	131700	93004380	9230	9230	9230	9230	0
384	20240229	131600	93004380	9230	9230	9230	9230	0
385	20240229	131500	93004380	9230	9230	9230	9230	0
386	20240229	131400	93004380	9230	9230	9230	9230	0
387	20240229	131300	93004380	9230	9230	9230	9230	0
388	20240229	131200	93004380	9230	9230	9230	9230	0
389	20240229	131100	93004380	9230	9230	9230	9230	30
390	20240229	131000	92727480	9240	9240	9240	9240	2
391	20240229	130900	92709000	9240	9240	9240	9240	0
392	20240229	130800	92709000	9240	9240	9240	9240	0
393	20240229	130700	92709000	9240	9240	9240	9240	0
394	20240229	130600	92709000	9240	9240	9240	9240	0
395	20240229	130500	92709000	9240	9240	9240	9240	0
396	20240229	130400	92709000	9240	9240	9240	9240	0
397	20240229	130300	92709000	9240	9230	9240	9230	25
398	20240229	130200	92478230	9230	9230	9230	9230	0
399	20240229	130100	92478230	9230	9230	9230	9230	0
400	20240229	130000	92478230	9230	9230	9230	9230	0
401	20240229	125900	92478230	9230	9230	9230	9230	0
402	20240229	125800	92478230	9230	9230	9230	9230	0
403	20240229	125700	92478230	9230	9230	9230	9230	8
404	20240229	125600	92404390	9240	9240	9240	9240	0
405	20240229	125500	92404390	9240	9240	9240	9240	0
406	20240229	125400	92404390	9240	9240	9240	9240	0
407	20240229	125300	92404390	9240	9240	9240	9240	0
408	20240229	125200	92404390	9240	9240	9240	9240	0
409	20240229	125100	92404390	9240	9240	9240	9240	0
410	20240229	125000	92404390	9240	9240	9240	9240	0
411	20240229	124900	92404390	9240	9230	9240	9230	172
412	20240229	124800	90816810	9230	9230	9230	9230	1
413	20240229	124700	90807580	9210	9210	9210	9210	0
414	20240229	124600	90807580	9210	9210	9210	9210	0
415	20240229	124500	90807580	9210	9220	9220	9210	617
416	20240229	124400	85124990	9230	9230	9230	9230	0
417	20240229	124300	85124990	9230	9230	9230	9230	0
418	20240229	124200	85124990	9230	9230	9230	9230	0
419	20240229	124100	85124990	9230	9230	9230	9230	0
420	20240229	124000	85124990	9230	9230	9230	9230	0
421	20240229	123900	85124990	9230	9230	9230	9230	0
422	20240229	123800	85124990	9230	9230	9230	9230	0
423	20240229	123700	85124990	9230	9230	9230	9230	11
424	20240229	123600	85023460	9210	9210	9210	9210	0
425	20240229	123500	85023460	9210	9210	9210	9210	0
426	20240229	123400	85023460	9210	9210	9210	9210	0
427	20240229	123300	85023460	9210	9210	9210	9210	0
428	20240229	123200	85023460	9210	9210	9210	9210	0
429	20240229	123100	85023460	9210	9210	9210	9210	0
430	20240229	123000	85023460	9210	9210	9210	9210	0
431	20240229	122900	85023460	9210	9210	9210	9210	0
432	20240229	122800	85023460	9210	9210	9210	9210	0
433	20240229	122700	85023460	9210	9210	9210	9210	0
434	20240229	122600	85023460	9210	9210	9210	9210	0
435	20240229	122500	85023460	9210	9210	9210	9210	0
436	20240229	122400	85023460	9210	9210	9210	9210	0
437	20240229	122300	85023460	9210	9230	9230	9210	100
438	20240229	122200	84101220	9220	9220	9220	9220	0
439	20240229	122100	84101220	9220	9220	9220	9220	0
440	20240229	122000	84101220	9220	9220	9220	9220	2
441	20240229	121900	84082780	9220	9220	9220	9220	0
442	20240229	121800	84082780	9220	9220	9220	9220	0
443	20240229	121700	84082780	9220	9220	9220	9220	0
444	20240229	121600	84082780	9220	9250	9250	9220	579
445	20240229	121500	78730070	9270	9270	9270	9270	0
446	20240229	121400	78730070	9270	9270	9270	9270	0
447	20240229	121300	78730070	9270	9270	9270	9270	0
448	20240229	121200	78730070	9270	9270	9270	9270	0
449	20240229	121100	78730070	9270	9270	9270	9270	0
450	20240229	121000	78730070	9270	9270	9270	9270	0
451	20240229	120900	78730070	9270	9270	9270	9270	0
452	20240229	120800	78730070	9270	9270	9270	9270	0
453	20240229	120700	78730070	9270	9270	9270	9270	0
454	20240229	120600	78730070	9270	9270	9270	9270	0
455	20240229	120500	78730070	9270	9270	9270	9270	0
456	20240229	120400	78730070	9270	9270	9270	9270	0
457	20240229	120300	78730070	9270	9270	9270	9270	0
458	20240229	120200	78730070	9270	9270	9270	9270	0
459	20240229	120100	78730070	9270	9270	9270	9270	50
460	20240229	120000	78266570	9280	9280	9280	9280	84
461	20240229	115900	77487050	9300	9300	9300	9300	0
462	20240229	115800	77487050	9300	9300	9300	9300	0
463	20240229	115700	77487050	9300	9300	9300	9300	0
464	20240229	115600	77487050	9300	9230	9300	9230	500
465	20240229	115500	72862430	9230	9230	9230	9230	0
466	20240229	115400	72862430	9230	9230	9230	9230	0
467	20240229	115300	72862430	9230	9230	9230	9230	0
468	20240229	115200	72862430	9230	9230	9230	9230	0
469	20240229	115100	72862430	9230	9230	9230	9230	0
470	20240229	115000	72862430	9230	9230	9230	9230	0
471	20240229	114900	72862430	9230	9230	9230	9230	0
472	20240229	114800	72862430	9230	9230	9230	9230	0
473	20240229	114700	72862430	9230	9230	9230	9230	0
474	20240229	114600	72862430	9230	9230	9230	9230	0
475	20240229	114500	72862430	9230	9230	9230	9230	0
476	20240229	114400	72862430	9230	9230	9230	9230	0
477	20240229	114300	72862430	9230	9230	9230	9230	0
478	20240229	114200	72862430	9230	9230	9230	9230	0
479	20240229	114100	72862430	9230	9230	9230	9230	0
480	20240229	114000	72862430	9230	9230	9230	9230	0
481	20240229	113900	72862430	9230	9230	9230	9230	1
482	20240229	113800	72853200	9200	9200	9200	9200	0
483	20240229	113700	72853200	9200	9200	9200	9200	0
484	20240229	113600	72853200	9200	9200	9200	9200	0
485	20240229	113500	72853200	9200	9200	9200	9200	0
486	20240229	113400	72853200	9200	9200	9200	9200	0
487	20240229	113300	72853200	9200	9230	9230	9200	800
488	20240229	113200	65489230	9240	9240	9240	9240	0
489	20240229	113100	65489230	9240	9240	9240	9240	9
490	20240229	113000	65406070	9240	9240	9240	9240	0
491	20240229	112900	65406070	9240	9240	9240	9240	0
492	20240229	112800	65406070	9240	9240	9240	9240	0
493	20240229	112700	65406070	9240	9240	9240	9240	0
494	20240229	112600	65406070	9240	9240	9240	9240	5
495	20240229	112500	65359870	9240	9240	9240	9240	1
496	20240229	112400	65350630	9230	9230	9230	9230	55
497	20240229	112300	64842980	9230	9230	9230	9230	0
498	20240229	112200	64842980	9230	9230	9230	9230	385
499	20240229	112100	61289430	9210	9210	9210	9210	0
500	20240229	112000	61289430	9210	9210	9210	9210	0
501	20240229	111900	61289430	9210	9210	9210	9210	0
502	20240229	111800	61289430	9210	9210	9210	9210	0
503	20240229	111700	61289430	9210	9210	9210	9210	0
504	20240229	111600	61289430	9210	9210	9210	9210	0
505	20240229	111500	61289430	9210	9210	9210	9210	0
506	20240229	111400	61289430	9210	9210	9210	9210	0
507	20240229	111300	61289430	9210	9210	9210	9210	0
508	20240229	111200	61289430	9210	9210	9210	9210	0
509	20240229	111100	61289430	9210	9210	9210	9210	0
510	20240229	111000	61289430	9210	9210	9210	9210	2
511	20240229	110900	61271010	9210	9210	9210	9210	0
512	20240229	110800	61271010	9210	9220	9220	9210	300
513	20240229	110700	58507200	9220	9220	9220	9220	2
514	20240229	110600	58488760	9230	9230	9230	9230	0
515	20240229	110500	58488760	9230	9230	9230	9230	0
516	20240229	110400	58488760	9230	9230	9230	9230	0
517	20240229	110300	58488760	9230	9230	9230	9230	0
518	20240229	110200	58488760	9230	9230	9230	9230	0
519	20240229	110100	58488760	9230	9230	9230	9230	0
520	20240229	110000	58488760	9230	9230	9230	9230	0
521	20240229	105900	58488760	9230	9230	9230	9230	0
522	20240229	105800	58488760	9230	9230	9230	9230	0
523	20240229	105700	58488760	9230	9230	9230	9230	0
524	20240229	105600	58488760	9230	9230	9230	9230	0
525	20240229	105500	58488760	9230	9230	9230	9230	0
526	20240229	105400	58488760	9230	9230	9230	9230	0
527	20240229	105300	58488760	9230	9230	9230	9230	0
528	20240229	105200	58488760	9230	9230	9230	9230	11
529	20240229	105100	58387230	9230	9230	9230	9230	0
530	20240229	105000	58387230	9230	9230	9230	9230	0
531	20240229	104900	58387230	9230	9230	9230	9230	0
532	20240229	104800	58387230	9230	9230	9230	9230	0
533	20240229	104700	58387230	9230	9230	9230	9230	0
534	20240229	104600	58387230	9230	9210	9230	9210	34
535	20240229	104500	58074010	9230	9230	9230	9230	83
536	20240229	104400	57307920	9240	9240	9240	9240	0
537	20240229	104300	57307920	9240	9240	9240	9240	0
538	20240229	104200	57307920	9240	9240	9240	9240	0
539	20240229	104100	57307920	9240	9240	9240	9240	0
540	20240229	104000	57307920	9240	9240	9240	9240	0
541	20240229	103900	57307920	9240	9240	9240	9240	0
542	20240229	103800	57307920	9240	9240	9240	9240	5
543	20240229	103700	57261720	9240	9240	9240	9240	0
544	20240229	103600	57261720	9240	9240	9240	9240	0
545	20240229	103500	57261720	9240	9240	9240	9240	0
546	20240229	103400	57261720	9240	9240	9240	9240	0
547	20240229	103300	57261720	9240	9240	9240	9240	0
548	20240229	103200	57261720	9240	9240	9240	9240	0
549	20240229	103100	57261720	9240	9240	9240	9240	0
550	20240229	103000	57261720	9240	9240	9240	9240	1
551	20240229	102900	57252480	9210	9210	9210	9210	0
552	20240229	102800	57252480	9210	9210	9210	9210	0
553	20240229	102700	57252480	9210	9210	9210	9210	0
554	20240229	102600	57252480	9210	9230	9230	9210	110
555	20240229	102500	56237720	9230	9230	9230	9230	1
556	20240229	102400	56228490	9240	9240	9240	9240	0
557	20240229	102300	56228490	9240	9240	9240	9240	1
558	20240229	102200	56219250	9230	9230	9230	9230	0
559	20240229	102100	56219250	9230	9230	9230	9230	0
560	20240229	102000	56219250	9230	9230	9230	9230	0
561	20240229	101900	56219250	9230	9230	9230	9230	4
562	20240229	101800	56182330	9240	9240	9240	9240	4
563	20240229	101700	56145370	9240	9240	9240	9240	0
564	20240229	101600	56145370	9240	9240	9240	9240	0
565	20240229	101500	56145370	9240	9240	9240	9240	0
566	20240229	101400	56145370	9240	9240	9240	9240	1
567	20240229	101300	56136130	9250	9250	9250	9250	0
568	20240229	101200	56136130	9250	9250	9250	9250	0
569	20240229	101100	56136130	9250	9250	9250	9250	0
570	20240229	101000	56136130	9250	9250	9250	9250	0
571	20240229	100900	56136130	9250	9250	9250	9250	0
572	20240229	100800	56136130	9250	9250	9250	9250	0
573	20240229	100700	56136130	9250	9250	9250	9250	0
574	20240229	100600	56136130	9250	9250	9250	9250	0
575	20240229	100500	56136130	9250	9250	9250	9250	0
576	20240229	100400	56136130	9250	9250	9250	9250	0
577	20240229	100300	56136130	9250	9250	9250	9250	0
578	20240229	100200	56136130	9250	9250	9250	9250	0
579	20240229	100100	56136130	9250	9250	9250	9250	1
580	20240229	100000	56126880	9240	9240	9240	9240	83
581	20240229	095900	55359960	9250	9250	9250	9250	0
582	20240229	095800	55359960	9250	9250	9250	9250	0
583	20240229	095700	55359960	9250	9250	9250	9250	1
584	20240229	095600	55350710	9210	9210	9210	9210	0
585	20240229	095500	55350710	9210	9210	9210	9210	0
586	20240229	095400	55350710	9210	9210	9210	9210	12
587	20240229	095300	55240190	9240	9240	9240	9240	1
588	20240229	095200	55230950	9230	9230	9230	9230	45
589	20240229	095100	54815600	9200	9200	9200	9200	0
590	20240229	095000	54815600	9200	9200	9200	9200	0
591	20240229	094900	54815600	9200	9200	9200	9200	20
592	20240229	094800	54631600	9210	9230	9230	9210	1514
593	20240229	094700	40685330	9270	9270	9270	9270	0
594	20240229	094600	40685330	9270	9270	9270	9270	0
595	20240229	094500	40685330	9270	9270	9270	9270	84
596	20240229	094400	39906650	9280	9280	9280	9280	0
597	20240229	094300	39906650	9280	9280	9280	9280	0
598	20240229	094200	39906650	9280	9280	9280	9280	0
599	20240229	094100	39906650	9280	9280	9280	9280	0
600	20240229	094000	39906650	9280	9280	9280	9280	1
601	20240229	093900	39897370	9280	9280	9280	9280	0
602	20240229	093800	39897370	9280	9280	9280	9280	0
603	20240229	093700	39897370	9280	9280	9280	9280	1
604	20240229	093600	39888090	9210	9240	9240	9210	420
605	20240229	093500	36015870	9280	9240	9280	9240	3
606	20240229	093400	35988090	9250	9250	9250	9250	0
607	20240229	093300	35988090	9250	9250	9250	9250	3
608	20240229	093200	35960340	9270	9260	9270	9260	100
609	20240229	093100	35033840	9240	9240	9240	9240	4
610	20240229	093000	34996880	9240	9260	9260	9240	103
611	20240229	092900	34044150	9260	9270	9270	9260	4
612	20240229	092800	34007080	9280	9280	9280	9280	0
613	20240229	092700	34007080	9280	9280	9280	9280	0
614	20240229	092600	34007080	9280	9280	9280	9280	0
615	20240229	092500	34007080	9280	9280	9280	9280	0
616	20240229	092400	34007080	9280	9280	9280	9280	0
617	20240229	092300	34007080	9280	9280	9280	9280	0
618	20240229	092200	34007080	9280	9280	9280	9280	0
619	20240229	092100	34007080	9280	9270	9280	9270	2
620	20240229	092000	33988530	9270	9270	9280	9270	234
621	20240229	091900	31817820	9210	9210	9210	9210	0
622	20240229	091800	31817820	9210	9210	9210	9210	0
623	20240229	091700	31817820	9210	9220	9220	9210	317
624	20240229	091600	28898150	9220	9220	9220	9220	96
625	20240229	091500	28013030	9220	9220	9220	9220	181
626	20240229	091400	26344210	9220	9220	9220	9220	1
627	20240229	091300	26334990	9220	9250	9250	9210	2356
628	20240229	091200	4611170	9250	9250	9250	9250	0
629	20240229	091100	4611170	9250	9250	9250	9250	0
630	20240229	091000	4611170	9250	9250	9250	9250	0
631	20240229	090900	4611170	9250	9250	9250	9250	0
632	20240229	090800	4611170	9250	9250	9250	9250	0
633	20240229	090700	4611170	9250	9260	9260	9250	125
634	20240229	090600	3454570	9260	9260	9260	9260	10
635	20240229	090500	3361970	9260	9260	9260	9260	10
636	20240229	090400	3269370	9260	9260	9260	9260	0
637	20240229	090300	3269370	9260	9260	9260	9260	0
638	20240229	090200	3269370	9260	9260	9260	9260	20
639	20240229	090100	3084170	9260	9260	9260	9260	0
640	20240229	090000	3084170	9260	9370	9370	9250	331