KissMeData/067990/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	194400	194345720	5280	5280	5280	5280	876
3	20240229	194300	194345720	5280	5280	5280	5280	0
4	20240229	194200	194345720	5280	5280	5280	5280	0
5	20240229	194100	194345720	5280	5280	5280	5280	0
6	20240229	194000	194345720	5280	5280	5280	5280	0
7	20240229	193900	194345720	5280	5280	5280	5280	0
8	20240229	193800	194345720	5280	5280	5280	5280	0
9	20240229	193700	194345720	5280	5280	5280	5280	0
10	20240229	193600	194345720	5280	5280	5280	5280	0
11	20240229	193500	194345720	5280	5280	5280	5280	0
12	20240229	193400	194345720	5280	5280	5280	5280	0
13	20240229	193300	194345720	5280	5280	5280	5280	0
14	20240229	193200	194345720	5280	5280	5280	5280	0
15	20240229	193100	194345720	5280	5280	5280	5280	0
16	20240229	193000	194345720	5280	5280	5280	5280	0
17	20240229	192900	194345720	5280	5280	5280	5280	0
18	20240229	192800	194345720	5280	5280	5280	5280	0
19	20240229	192700	194345720	5280	5280	5280	5280	0
20	20240229	192600	194345720	5280	5280	5280	5280	0
21	20240229	192500	194345720	5280	5280	5280	5280	0
22	20240229	192400	194345720	5280	5280	5280	5280	0
23	20240229	192300	194345720	5280	5280	5280	5280	0
24	20240229	192200	194345720	5280	5280	5280	5280	0
25	20240229	192100	194345720	5280	5280	5280	5280	0
26	20240229	192000	194345720	5280	5280	5280	5280	0
27	20240229	191900	194345720	5280	5280	5280	5280	0
28	20240229	191800	194345720	5280	5280	5280	5280	0
29	20240229	191700	194345720	5280	5280	5280	5280	0
30	20240229	191600	194345720	5280	5280	5280	5280	0
31	20240229	191500	194345720	5280	5280	5280	5280	0
32	20240229	191400	194345720	5280	5280	5280	5280	876
33	20240229	191300	194345720	5280	5280	5280	5280	0
34	20240229	191200	194345720	5280	5280	5280	5280	0
35	20240229	191100	194345720	5280	5280	5280	5280	0
36	20240229	191000	194345720	5280	5280	5280	5280	0
37	20240229	190900	194345720	5280	5280	5280	5280	0
38	20240229	190800	194345720	5280	5280	5280	5280	0
39	20240229	190700	194345720	5280	5280	5280	5280	0
40	20240229	190600	194345720	5280	5280	5280	5280	0
41	20240229	190500	194345720	5280	5280	5280	5280	0
42	20240229	190400	194345720	5280	5280	5280	5280	0
43	20240229	190300	194345720	5280	5280	5280	5280	0
44	20240229	190200	194345720	5280	5280	5280	5280	0
45	20240229	190100	194345720	5280	5280	5280	5280	0
46	20240229	190000	194345720	5280	5280	5280	5280	0
47	20240229	185900	194345720	5280	5280	5280	5280	0
48	20240229	185800	194345720	5280	5280	5280	5280	0
49	20240229	185700	194345720	5280	5280	5280	5280	0
50	20240229	185600	194345720	5280	5280	5280	5280	0
51	20240229	185500	194345720	5280	5280	5280	5280	0
52	20240229	185400	194345720	5280	5280	5280	5280	0
53	20240229	185300	194345720	5280	5280	5280	5280	0
54	20240229	185200	194345720	5280	5280	5280	5280	0
55	20240229	185100	194345720	5280	5280	5280	5280	0
56	20240229	185000	194345720	5280	5280	5280	5280	0
57	20240229	184900	194345720	5280	5280	5280	5280	0
58	20240229	184800	194345720	5280	5280	5280	5280	0
59	20240229	184700	194345720	5280	5280	5280	5280	0
60	20240229	184600	194345720	5280	5280	5280	5280	0
61	20240229	184500	194345720	5280	5280	5280	5280	0
62	20240229	184400	194345720	5280	5280	5280	5280	876
63	20240229	184300	194345720	5280	5280	5280	5280	0
64	20240229	184200	194345720	5280	5280	5280	5280	0
65	20240229	184100	194345720	5280	5280	5280	5280	0
66	20240229	184000	194345720	5280	5280	5280	5280	0
67	20240229	183900	194345720	5280	5280	5280	5280	0
68	20240229	183800	194345720	5280	5280	5280	5280	0
69	20240229	183700	194345720	5280	5280	5280	5280	0
70	20240229	183600	194345720	5280	5280	5280	5280	0
71	20240229	183500	194345720	5280	5280	5280	5280	0
72	20240229	183400	194345720	5280	5280	5280	5280	0
73	20240229	183300	194345720	5280	5280	5280	5280	0
74	20240229	183200	194345720	5280	5280	5280	5280	0
75	20240229	183100	194345720	5280	5280	5280	5280	0
76	20240229	183000	194345720	5280	5280	5280	5280	0
77	20240229	182900	194345720	5280	5280	5280	5280	0
78	20240229	182800	194345720	5280	5280	5280	5280	0
79	20240229	182700	194345720	5280	5280	5280	5280	0
80	20240229	182600	194345720	5280	5280	5280	5280	0
81	20240229	182500	194345720	5280	5280	5280	5280	0
82	20240229	182400	194345720	5280	5280	5280	5280	0
83	20240229	182300	194345720	5280	5280	5280	5280	0
84	20240229	182200	194345720	5280	5280	5280	5280	0
85	20240229	182100	194345720	5280	5280	5280	5280	0
86	20240229	182000	194345720	5280	5280	5280	5280	0
87	20240229	181900	194345720	5280	5280	5280	5280	0
88	20240229	181800	194345720	5280	5280	5280	5280	0
89	20240229	181700	194345720	5280	5280	5280	5280	0
90	20240229	181600	194345720	5280	5280	5280	5280	0
91	20240229	181500	194345720	5280	5280	5280	5280	0
92	20240229	181400	194345720	5280	5280	5280	5280	876
93	20240229	181300	194345720	5280	5280	5280	5280	0
94	20240229	181200	194345720	5280	5280	5280	5280	0
95	20240229	181100	194345720	5280	5280	5280	5280	0
96	20240229	181000	194345720	5280	5280	5280	5280	0
97	20240229	180900	194345720	5280	5280	5280	5280	0
98	20240229	180800	194345720	5280	5280	5280	5280	0
99	20240229	180700	194345720	5280	5280	5280	5280	0
100	20240229	180600	194345720	5280	5280	5280	5280	0
101	20240229	180500	194345720	5280	5280	5280	5280	0
102	20240229	180400	194345720	5280	5280	5280	5280	0
103	20240229	180300	194345720	5280	5280	5280	5280	0
104	20240229	180200	194345720	5280	5280	5280	5280	0
105	20240229	180100	194345720	5280	5280	5280	5280	0
106	20240229	180000	194345720	5280	5280	5280	5280	0
107	20240229	175900	194345720	5280	5280	5280	5280	0
108	20240229	175800	194345720	5280	5280	5280	5280	0
109	20240229	175700	194345720	5280	5280	5280	5280	0
110	20240229	175600	194345720	5280	5280	5280	5280	0
111	20240229	175500	194345720	5280	5280	5280	5280	0
112	20240229	175400	194345720	5280	5280	5280	5280	0
113	20240229	175300	194345720	5280	5280	5280	5280	0
114	20240229	175200	194345720	5280	5280	5280	5280	0
115	20240229	175100	194345720	5280	5280	5280	5280	0
116	20240229	175000	194345720	5280	5280	5280	5280	0
117	20240229	174900	194345720	5280	5280	5280	5280	0
118	20240229	174800	194345720	5280	5280	5280	5280	0
119	20240229	174700	194345720	5280	5280	5280	5280	0
120	20240229	174600	194345720	5280	5280	5280	5280	0
121	20240229	174500	194345720	5280	5280	5280	5280	0
122	20240229	174400	194345720	5280	5280	5280	5280	876
123	20240229	174300	194345720	5280	5280	5280	5280	0
124	20240229	174200	194345720	5280	5280	5280	5280	0
125	20240229	174100	194345720	5280	5280	5280	5280	0
126	20240229	174000	194345720	5280	5280	5280	5280	0
127	20240229	173900	194345720	5280	5280	5280	5280	0
128	20240229	173800	194345720	5280	5280	5280	5280	0
129	20240229	173700	194345720	5280	5280	5280	5280	0
130	20240229	173600	194345720	5280	5280	5280	5280	0
131	20240229	173500	194345720	5280	5280	5280	5280	0
132	20240229	173400	194345720	5280	5280	5280	5280	0
133	20240229	173300	194345720	5280	5280	5280	5280	0
134	20240229	173200	194345720	5280	5280	5280	5280	0
135	20240229	173100	194345720	5280	5280	5280	5280	0
136	20240229	173000	194345720	5280	5280	5280	5280	0
137	20240229	172900	194345720	5280	5280	5280	5280	0
138	20240229	172800	194345720	5280	5280	5280	5280	0
139	20240229	172700	194345720	5280	5280	5280	5280	0
140	20240229	172600	194345720	5280	5280	5280	5280	0
141	20240229	172500	194345720	5280	5280	5280	5280	0
142	20240229	172400	194345720	5280	5280	5280	5280	0
143	20240229	172300	194345720	5280	5280	5280	5280	0
144	20240229	172200	194345720	5280	5280	5280	5280	0
145	20240229	172100	194345720	5280	5280	5280	5280	0
146	20240229	172000	194345720	5280	5280	5280	5280	0
147	20240229	171900	194345720	5280	5280	5280	5280	0
148	20240229	171800	194345720	5280	5280	5280	5280	0
149	20240229	171700	194345720	5280	5280	5280	5280	0
150	20240229	171600	194345720	5280	5280	5280	5280	0
151	20240229	171500	194345720	5280	5280	5280	5280	0
152	20240229	171400	194345720	5280	5280	5280	5280	876
153	20240229	171300	194345720	5280	5280	5280	5280	0
154	20240229	171200	194345720	5280	5280	5280	5280	0
155	20240229	171100	194345720	5280	5280	5280	5280	0
156	20240229	171000	194345720	5280	5280	5280	5280	0
157	20240229	170900	194345720	5280	5280	5280	5280	0
158	20240229	170800	194345720	5280	5280	5280	5280	0
159	20240229	170700	194345720	5280	5280	5280	5280	0
160	20240229	170600	194345720	5280	5280	5280	5280	0
161	20240229	170500	194345720	5280	5280	5280	5280	0
162	20240229	170400	194345720	5280	5280	5280	5280	0
163	20240229	170300	194345720	5280	5280	5280	5280	0
164	20240229	170200	194345720	5280	5280	5280	5280	0
165	20240229	170100	194345720	5280	5280	5280	5280	0
166	20240229	170000	194345720	5280	5280	5280	5280	0
167	20240229	165900	194345720	5280	5280	5280	5280	0
168	20240229	165800	194345720	5280	5280	5280	5280	0
169	20240229	165700	194345720	5280	5280	5280	5280	0
170	20240229	165600	194345720	5280	5280	5280	5280	0
171	20240229	165500	194345720	5280	5280	5280	5280	0
172	20240229	165400	194345720	5280	5280	5280	5280	0
173	20240229	165300	194345720	5280	5280	5280	5280	0
174	20240229	165200	194345720	5280	5280	5280	5280	0
175	20240229	165100	194345720	5280	5280	5280	5280	0
176	20240229	165000	194345720	5280	5280	5280	5280	0
177	20240229	164900	194345720	5280	5280	5280	5280	0
178	20240229	164800	194345720	5280	5280	5280	5280	0
179	20240229	164700	194345720	5280	5280	5280	5280	0
180	20240229	164600	194345720	5280	5280	5280	5280	0
181	20240229	164500	194345720	5280	5280	5280	5280	0
182	20240229	164400	194345720	5280	5280	5280	5280	876
183	20240229	164300	194345720	5280	5280	5280	5280	0
184	20240229	164200	194345720	5280	5280	5280	5280	0
185	20240229	164100	194345720	5280	5280	5280	5280	0
186	20240229	164000	194345720	5280	5280	5280	5280	0
187	20240229	163900	194345720	5280	5280	5280	5280	0
188	20240229	163800	194345720	5280	5280	5280	5280	0
189	20240229	163700	194345720	5280	5280	5280	5280	0
190	20240229	163600	194345720	5280	5280	5280	5280	0
191	20240229	163500	194345720	5280	5280	5280	5280	0
192	20240229	163400	194345720	5280	5280	5280	5280	0
193	20240229	163300	194345720	5280	5280	5280	5280	0
194	20240229	163200	194345720	5280	5280	5280	5280	0
195	20240229	163100	194345720	5280	5280	5280	5280	0
196	20240229	163000	194345720	5280	5280	5280	5280	0
197	20240229	162900	194345720	5280	5280	5280	5280	0
198	20240229	162800	194345720	5280	5280	5280	5280	0
199	20240229	162700	194345720	5280	5280	5280	5280	0
200	20240229	162600	194345720	5280	5280	5280	5280	0
201	20240229	162500	194345720	5280	5280	5280	5280	0
202	20240229	162400	194345720	5280	5280	5280	5280	0
203	20240229	162300	194345720	5280	5280	5280	5280	0
204	20240229	162200	194345720	5280	5280	5280	5280	0
205	20240229	162100	194345720	5280	5280	5280	5280	0
206	20240229	162000	194345720	5280	5280	5280	5280	0
207	20240229	161900	194345720	5280	5280	5280	5280	0
208	20240229	161800	194345720	5280	5280	5280	5280	0
209	20240229	161700	194345720	5280	5280	5280	5280	0
210	20240229	161600	194345720	5280	5280	5280	5280	0
211	20240229	161500	194345720	5280	5280	5280	5280	0
212	20240229	161400	194345720	5280	5280	5280	5280	876
213	20240229	161300	194345720	5280	5280	5280	5280	0
214	20240229	161200	194345720	5280	5280	5280	5280	0
215	20240229	161100	194345720	5280	5280	5280	5280	0
216	20240229	161000	194345720	5280	5280	5280	5280	0
217	20240229	160900	194345720	5280	5280	5280	5280	0
218	20240229	160800	194345720	5280	5280	5280	5280	0
219	20240229	160700	194345720	5280	5280	5280	5280	0
220	20240229	160600	194345720	5280	5280	5280	5280	0
221	20240229	160500	194345720	5280	5280	5280	5280	0
222	20240229	160400	194345720	5280	5280	5280	5280	0
223	20240229	160300	194345720	5280	5280	5280	5280	0
224	20240229	160200	194345720	5280	5280	5280	5280	0
225	20240229	160100	194345720	5280	5280	5280	5280	0
226	20240229	160000	194345720	5280	5280	5280	5280	0
227	20240229	155900	194345720	5280	5280	5280	5280	0
228	20240229	155800	194345720	5280	5280	5280	5280	0
229	20240229	155700	194345720	5280	5280	5280	5280	0
230	20240229	155600	194345720	5280	5280	5280	5280	0
231	20240229	155500	194345720	5280	5280	5280	5280	0
232	20240229	155400	194345720	5280	5280	5280	5280	0
233	20240229	155300	194345720	5280	5280	5280	5280	0
234	20240229	155200	194345720	5280	5280	5280	5280	0
235	20240229	155100	194345720	5280	5280	5280	5280	0
236	20240229	155000	194345720	5280	5280	5280	5280	0
237	20240229	154900	194345720	5280	5280	5280	5280	0
238	20240229	154800	194345720	5280	5280	5280	5280	0
239	20240229	154700	194345720	5280	5280	5280	5280	0
240	20240229	154600	194345720	5280	5280	5280	5280	0
241	20240229	154500	194345720	5280	5280	5280	5280	0
242	20240229	154400	194345720	5280	5280	5280	5280	876
243	20240229	154300	194345720	5280	5280	5280	5280	0
244	20240229	154200	194345720	5280	5280	5280	5280	0
245	20240229	154100	194345720	5280	5280	5280	5280	0
246	20240229	154000	194345720	5280	5280	5280	5280	0
247	20240229	153900	194345720	5280	5280	5280	5280	0
248	20240229	153800	194345720	5280	5280	5280	5280	0
249	20240229	153700	194345720	5280	5280	5280	5280	0
250	20240229	153600	194345720	5280	5280	5280	5280	0
251	20240229	153500	194345720	5280	5280	5280	5280	0
252	20240229	153400	194345720	5280	5280	5280	5280	0
253	20240229	153300	194345720	5280	5280	5280	5280	0
254	20240229	153200	194345720	5280	5280	5280	5280	0
255	20240229	153100	194345720	5280	5280	5280	5280	0
256	20240229	153000	194345720	5280	5280	5280	5280	876
257	20240229	152900	189720440	5280	5280	5280	5280	0
258	20240229	152800	189720440	5280	5280	5280	5280	0
259	20240229	152700	189720440	5280	5280	5280	5280	0
260	20240229	152600	189720440	5280	5280	5280	5280	0
261	20240229	152500	189720440	5280	5280	5280	5280	0
262	20240229	152400	189720440	5280	5280	5280	5280	0
263	20240229	152300	189720440	5280	5280	5280	5280	0
264	20240229	152200	189720440	5280	5280	5280	5280	0
265	20240229	152100	189720440	5280	5280	5280	5280	0
266	20240229	152000	189720440	5280	5280	5280	5280	0
267	20240229	151900	189720440	5280	5280	5280	5280	29
268	20240229	151800	189567320	5280	5280	5280	5280	4
269	20240229	151700	189546200	5280	5280	5280	5280	0
270	20240229	151600	189546200	5280	5270	5280	5270	650
271	20240229	151500	186120690	5270	5260	5270	5260	70
272	20240229	151400	185752480	5260	5270	5270	5260	1000
273	20240229	151300	180492470	5280	5280	5280	5280	0
274	20240229	151200	180492470	5280	5280	5280	5280	1
275	20240229	151100	180487190	5280	5280	5280	5280	0
276	20240229	151000	180487190	5280	5280	5280	5280	0
277	20240229	150900	180487190	5280	5280	5280	5280	0
278	20240229	150800	180487190	5280	5280	5280	5280	0
279	20240229	150700	180487190	5280	5280	5280	5280	1
280	20240229	150600	180481910	5270	5270	5270	5270	0
281	20240229	150500	180481910	5270	5270	5270	5270	0
282	20240229	150400	180481910	5270	5270	5270	5270	0
283	20240229	150300	180481910	5270	5280	5280	5270	2
284	20240229	150200	180471360	5260	5260	5260	5260	0
285	20240229	150100	180471360	5260	5260	5260	5260	50
286	20240229	150000	180208360	5270	5270	5270	5270	819
287	20240229	145900	175892230	5270	5270	5270	5270	713
288	20240229	145800	172134720	5270	5270	5270	5270	0
289	20240229	145700	172134720	5270	5270	5270	5270	782
290	20240229	145600	168013580	5270	5270	5270	5270	10
291	20240229	145500	167960880	5280	5280	5280	5280	1
292	20240229	145400	167955600	5270	5270	5270	5270	300
293	20240229	145300	166374600	5270	5270	5270	5270	0
294	20240229	145200	166374600	5270	5270	5270	5270	1000
295	20240229	145100	161104600	5270	5280	5280	5270	865
296	20240229	145000	156546040	5270	5270	5270	5270	5
297	20240229	144900	156519690	5280	5280	5280	5280	0
298	20240229	144800	156519690	5280	5280	5280	5280	20
299	20240229	144700	156414090	5280	5280	5280	5280	0
300	20240229	144600	156414090	5280	5280	5280	5280	0
301	20240229	144500	156414090	5280	5280	5280	5280	0
302	20240229	144400	156414090	5280	5280	5280	5280	0
303	20240229	144300	156414090	5280	5280	5280	5280	0
304	20240229	144200	156414090	5280	5280	5280	5280	0
305	20240229	144100	156414090	5280	5280	5280	5270	402
306	20240229	144000	154295530	5280	5280	5280	5280	3
307	20240229	143900	154279690	5280	5280	5280	5270	163
308	20240229	143800	153420650	5280	5280	5280	5280	3
309	20240229	143700	153404810	5280	5280	5280	5280	1
310	20240229	143600	153399530	5280	5280	5280	5280	1
311	20240229	143500	153394250	5280	5280	5280	5280	1
312	20240229	143400	153388970	5280	5280	5280	5280	2
313	20240229	143300	153378410	5270	5270	5270	5270	5
314	20240229	143200	153352060	5270	5270	5270	5270	0
315	20240229	143100	153352060	5270	5270	5270	5270	280
316	20240229	143000	151876460	5270	5270	5270	5270	482
317	20240229	142900	149336320	5270	5270	5270	5270	1
318	20240229	142800	149331050	5270	5270	5270	5270	8
319	20240229	142700	149288890	5280	5270	5280	5270	24
320	20240229	142600	149162260	5260	5260	5260	5260	200
321	20240229	142500	148110260	5260	5260	5260	5260	40
322	20240229	142400	147899860	5260	5260	5260	5260	1
323	20240229	142300	147894600	5270	5270	5270	5270	0
324	20240229	142200	147894600	5270	5270	5270	5270	0
325	20240229	142100	147894600	5270	5270	5270	5270	1
326	20240229	142000	147889330	5260	5260	5260	5260	0
327	20240229	141900	147889330	5260	5260	5260	5260	27
328	20240229	141800	147747310	5260	5260	5260	5260	0
329	20240229	141700	147747310	5260	5270	5270	5260	200
330	20240229	141600	146695190	5270	5270	5270	5270	0
331	20240229	141500	146695190	5270	5270	5270	5270	0
332	20240229	141400	146695190	5270	5270	5270	5270	193
333	20240229	141300	145678080	5270	5270	5270	5270	0
334	20240229	141200	145678080	5270	5270	5270	5270	0
335	20240229	141100	145678080	5270	5270	5270	5270	0
336	20240229	141000	145678080	5270	5270	5270	5270	0
337	20240229	140900	145678080	5270	5270	5270	5270	0
338	20240229	140800	145678080	5270	5270	5270	5270	0
339	20240229	140700	145678080	5270	5270	5270	5270	0
340	20240229	140600	145678080	5270	5270	5270	5270	0
341	20240229	140500	145678080	5270	5270	5270	5270	0
342	20240229	140400	145678080	5270	5270	5270	5270	0
343	20240229	140300	145678080	5270	5270	5270	5270	0
344	20240229	140200	145678080	5270	5270	5270	5270	300
345	20240229	140100	144097080	5270	5270	5270	5270	0
346	20240229	140000	144097080	5270	5270	5270	5270	0
347	20240229	135900	144097080	5270	5270	5270	5270	500
348	20240229	135800	141462080	5280	5280	5280	5280	0
349	20240229	135700	141462080	5280	5300	5300	5280	6
350	20240229	135600	141430380	5280	5300	5300	5280	4
351	20240229	135500	141409220	5300	5300	5300	5300	10
352	20240229	135400	141356220	5300	5300	5300	5300	0
353	20240229	135300	141356220	5300	5300	5300	5300	0
354	20240229	135200	141356220	5300	5300	5300	5300	0
355	20240229	135100	141356220	5300	5300	5300	5300	0
356	20240229	135000	141356220	5300	5300	5300	5300	1
357	20240229	134900	141350920	5300	5300	5300	5300	0
358	20240229	134800	141350920	5300	5300	5300	5300	0
359	20240229	134700	141350920	5300	5300	5300	5300	0
360	20240229	134600	141350920	5300	5300	5300	5300	1
361	20240229	134500	141345620	5270	5270	5270	5270	0
362	20240229	134400	141345620	5270	5270	5270	5270	0
363	20240229	134300	141345620	5270	5270	5270	5270	0
364	20240229	134200	141345620	5270	5270	5270	5270	688
365	20240229	134100	137719860	5300	5300	5300	5300	0
366	20240229	134000	137719860	5300	5300	5300	5300	19
367	20240229	133900	137619160	5300	5300	5300	5300	0
368	20240229	133800	137619160	5300	5300	5300	5300	0
369	20240229	133700	137619160	5300	5300	5300	5300	0
370	20240229	133600	137619160	5300	5300	5300	5300	37
371	20240229	133500	137423060	5300	5300	5300	5300	0
372	20240229	133400	137423060	5300	5300	5300	5300	0
373	20240229	133300	137423060	5300	5300	5300	5300	0
374	20240229	133200	137423060	5300	5300	5300	5300	0
375	20240229	133100	137423060	5300	5300	5300	5300	0
376	20240229	133000	137423060	5300	5300	5300	5300	0
377	20240229	132900	137423060	5300	5300	5300	5300	0
378	20240229	132800	137423060	5300	5300	5300	5300	10
379	20240229	132700	137370060	5270	5270	5270	5270	0
380	20240229	132600	137370060	5270	5280	5280	5270	1400
381	20240229	132500	129990280	5280	5280	5280	5280	0
382	20240229	132400	129990280	5280	5280	5280	5280	310
383	20240229	132300	128353480	5280	5280	5280	5280	2
384	20240229	132200	128342920	5280	5280	5280	5280	11
385	20240229	132100	128284840	5280	5280	5280	5280	0
386	20240229	132000	128284840	5280	5280	5280	5280	0
387	20240229	131900	128284840	5280	5280	5280	5280	0
388	20240229	131800	128284840	5280	5280	5280	5280	0
389	20240229	131700	128284840	5280	5280	5280	5280	0
390	20240229	131600	128284840	5280	5280	5280	5280	1
391	20240229	131500	128279560	5280	5280	5280	5280	0
392	20240229	131400	128279560	5280	5280	5280	5280	200
393	20240229	131300	127223560	5300	5300	5300	5300	0
394	20240229	131200	127223560	5300	5300	5300	5300	0
395	20240229	131100	127223560	5300	5300	5300	5300	0
396	20240229	131000	127223560	5300	5300	5300	5300	0
397	20240229	130900	127223560	5300	5300	5300	5300	0
398	20240229	130800	127223560	5300	5300	5300	5300	0
399	20240229	130700	127223560	5300	5300	5300	5300	0
400	20240229	130600	127223560	5300	5300	5300	5300	0
401	20240229	130500	127223560	5300	5300	5300	5300	0
402	20240229	130400	127223560	5300	5300	5300	5300	0
403	20240229	130300	127223560	5300	5300	5300	5300	0
404	20240229	130200	127223560	5300	5300	5300	5300	0
405	20240229	130100	127223560	5300	5300	5300	5300	0
406	20240229	130000	127223560	5300	5300	5300	5300	0
407	20240229	125900	127223560	5300	5300	5300	5300	0
408	20240229	125800	127223560	5300	5300	5300	5300	0
409	20240229	125700	127223560	5300	5290	5300	5290	292
410	20240229	125600	125677470	5300	5300	5300	5300	0
411	20240229	125500	125677470	5300	5300	5300	5300	0
412	20240229	125400	125677470	5300	5300	5300	5300	0
413	20240229	125300	125677470	5300	5300	5300	5300	0
414	20240229	125200	125677470	5300	5300	5300	5300	17
415	20240229	125100	125587370	5290	5290	5290	5290	0
416	20240229	125000	125587370	5290	5290	5290	5290	300
417	20240229	124900	124000370	5290	5290	5290	5290	0
418	20240229	124800	124000370	5290	5290	5290	5290	0
419	20240229	124700	124000370	5290	5290	5290	5290	10
420	20240229	124600	123947470	5290	5290	5290	5290	0
421	20240229	124500	123947470	5290	5290	5290	5290	0
422	20240229	124400	123947470	5290	5290	5290	5290	20
423	20240229	124300	123841670	5290	5290	5290	5290	187
424	20240229	124200	122852440	5290	5290	5290	5290	0
425	20240229	124100	122852440	5290	5290	5290	5290	0
426	20240229	124000	122852440	5290	5290	5290	5290	0
427	20240229	123900	122852440	5290	5290	5290	5290	188
428	20240229	123800	121857920	5280	5280	5280	5280	0
429	20240229	123700	121857920	5280	5280	5280	5280	10
430	20240229	123600	121805120	5290	5290	5290	5290	0
431	20240229	123500	121805120	5290	5290	5290	5290	0
432	20240229	123400	121805120	5290	5290	5290	5290	0
433	20240229	123300	121805120	5290	5290	5290	5290	0
434	20240229	123200	121805120	5290	5290	5290	5290	0
435	20240229	123100	121805120	5290	5290	5290	5290	0
436	20240229	123000	121805120	5290	5290	5290	5290	0
437	20240229	122900	121805120	5290	5290	5290	5290	0
438	20240229	122800	121805120	5290	5290	5290	5290	1
439	20240229	122700	121799830	5280	5280	5280	5280	0
440	20240229	122600	121799830	5280	5280	5280	5280	0
441	20240229	122500	121799830	5280	5280	5280	5280	0
442	20240229	122400	121799830	5280	5280	5280	5280	0
443	20240229	122300	121799830	5280	5280	5280	5280	0
444	20240229	122200	121799830	5280	5280	5280	5280	0
445	20240229	122100	121799830	5280	5280	5280	5280	0
446	20240229	122000	121799830	5280	5280	5280	5280	0
447	20240229	121900	121799830	5280	5280	5280	5280	0
448	20240229	121800	121799830	5280	5280	5280	5280	0
449	20240229	121700	121799830	5280	5280	5280	5280	0
450	20240229	121600	121799830	5280	5280	5280	5280	1
451	20240229	121500	121794550	5280	5280	5280	5280	0
452	20240229	121400	121794550	5280	5280	5280	5280	0
453	20240229	121300	121794550	5280	5280	5280	5280	0
454	20240229	121200	121794550	5280	5280	5280	5280	0
455	20240229	121100	121794550	5280	5280	5280	5280	6
456	20240229	121000	121762870	5270	5270	5270	5270	0
457	20240229	120900	121762870	5270	5270	5270	5270	0
458	20240229	120800	121762870	5270	5270	5270	5270	0
459	20240229	120700	121762870	5270	5270	5270	5270	980
460	20240229	120600	116598270	5270	5270	5270	5270	0
461	20240229	120500	116598270	5270	5270	5270	5270	0
462	20240229	120400	116598270	5270	5270	5270	5270	0
463	20240229	120300	116598270	5270	5270	5270	5270	0
464	20240229	120200	116598270	5270	5270	5270	5270	0
465	20240229	120100	116598270	5270	5270	5270	5270	0
466	20240229	120000	116598270	5270	5270	5270	5270	0
467	20240229	115900	116598270	5270	5270	5270	5270	0
468	20240229	115800	116598270	5270	5270	5270	5270	0
469	20240229	115700	116598270	5270	5270	5270	5270	10
470	20240229	115600	116545570	5270	5270	5270	5270	0
471	20240229	115500	116545570	5270	5270	5270	5270	1
472	20240229	115400	116540300	5290	5290	5290	5290	0
473	20240229	115300	116540300	5290	5290	5290	5290	0
474	20240229	115200	116540300	5290	5290	5290	5290	0
475	20240229	115100	116540300	5290	5290	5290	5290	0
476	20240229	115000	116540300	5290	5290	5290	5290	0
477	20240229	114900	116540300	5290	5290	5290	5290	0
478	20240229	114800	116540300	5290	5290	5290	5290	0
479	20240229	114700	116540300	5290	5290	5290	5290	6
480	20240229	114600	116508560	5280	5280	5280	5280	0
481	20240229	114500	116508560	5280	5280	5280	5280	10
482	20240229	114400	116455760	5270	5290	5290	5270	278
483	20240229	114300	114986600	5270	5270	5270	5270	0
484	20240229	114200	114986600	5270	5270	5270	5270	61
485	20240229	114100	114665130	5280	5280	5280	5280	3
486	20240229	114000	114649290	5290	5290	5290	5290	0
487	20240229	113900	114649290	5290	5290	5290	5290	10
488	20240229	113800	114596390	5290	5290	5290	5290	0
489	20240229	113700	114596390	5290	5290	5290	5290	0
490	20240229	113600	114596390	5290	5290	5290	5290	0
491	20240229	113500	114596390	5290	5290	5290	5290	0
492	20240229	113400	114596390	5290	5290	5290	5290	1
493	20240229	113300	114591100	5290	5290	5290	5290	0
494	20240229	113200	114591100	5290	5290	5290	5290	0
495	20240229	113100	114591100	5290	5290	5290	5290	0
496	20240229	113000	114591100	5290	5290	5290	5290	0
497	20240229	112900	114591100	5290	5290	5290	5290	20
498	20240229	112800	114485300	5290	5290	5290	5290	0
499	20240229	112700	114485300	5290	5290	5290	5290	0
500	20240229	112600	114485300	5290	5290	5290	5290	0
501	20240229	112500	114485300	5290	5290	5290	5290	0
502	20240229	112400	114485300	5290	5290	5290	5290	0
503	20240229	112300	114485300	5290	5290	5290	5290	0
504	20240229	112200	114485300	5290	5290	5290	5290	0
505	20240229	112100	114485300	5290	5290	5290	5290	0
506	20240229	112000	114485300	5290	5290	5290	5290	0
507	20240229	111900	114485300	5290	5290	5290	5290	0
508	20240229	111800	114485300	5290	5290	5290	5290	0
509	20240229	111700	114485300	5290	5290	5290	5290	0
510	20240229	111600	114485300	5290	5290	5290	5290	1
511	20240229	111500	114480010	5280	5280	5280	5280	0
512	20240229	111400	114480010	5280	5280	5280	5280	0
513	20240229	111300	114480010	5280	5280	5280	5280	39
514	20240229	111200	114274090	5280	5280	5280	5280	0
515	20240229	111100	114274090	5280	5280	5280	5280	0
516	20240229	111000	114274090	5280	5280	5280	5280	0
517	20240229	110900	114274090	5280	5280	5280	5280	2
518	20240229	110800	114263530	5280	5280	5280	5280	2
519	20240229	110700	114252970	5280	5280	5280	5280	0
520	20240229	110600	114252970	5280	5280	5280	5280	1
521	20240229	110500	114247690	5280	5280	5280	5280	118
522	20240229	110400	113624650	5280	5280	5280	5280	1
523	20240229	110300	113619370	5280	5280	5280	5280	311
524	20240229	110200	111977290	5280	5280	5280	5280	0
525	20240229	110100	111977290	5280	5280	5280	5280	0
526	20240229	110000	111977290	5280	5280	5280	5280	1
527	20240229	105900	111972010	5280	5290	5290	5280	35
528	20240229	105800	111787110	5300	5300	5300	5300	0
529	20240229	105700	111787110	5300	5300	5300	5300	0
530	20240229	105600	111787110	5300	5300	5300	5300	0
531	20240229	105500	111787110	5300	5300	5300	5300	0
532	20240229	105400	111787110	5300	5300	5300	5300	0
533	20240229	105300	111787110	5300	5300	5300	5300	0
534	20240229	105200	111787110	5300	5300	5300	5300	0
535	20240229	105100	111787110	5300	5300	5300	5300	0
536	20240229	105000	111787110	5300	5300	5300	5300	0
537	20240229	104900	111787110	5300	5300	5300	5300	0
538	20240229	104800	111787110	5300	5300	5300	5300	0
539	20240229	104700	111787110	5300	5300	5300	5300	0
540	20240229	104600	111787110	5300	5300	5300	5300	0
541	20240229	104500	111787110	5300	5300	5300	5300	0
542	20240229	104400	111787110	5300	5300	5300	5300	0
543	20240229	104300	111787110	5300	5300	5300	5300	10
544	20240229	104200	111734110	5300	5300	5300	5300	0
545	20240229	104100	111734110	5300	5300	5300	5300	0
546	20240229	104000	111734110	5300	5300	5300	5300	0
547	20240229	103900	111734110	5300	5300	5300	5300	0
548	20240229	103800	111734110	5300	5300	5300	5300	0
549	20240229	103700	111734110	5300	5300	5300	5300	0
550	20240229	103600	111734110	5300	5290	5300	5290	744
551	20240229	103500	107791910	5290	5290	5290	5290	0
552	20240229	103400	107791910	5290	5290	5290	5290	0
553	20240229	103300	107791910	5290	5290	5290	5290	0
554	20240229	103200	107791910	5290	5280	5290	5280	2027
555	20240229	103100	97086580	5270	5270	5270	5270	0
556	20240229	103000	97086580	5270	5270	5270	5270	0
557	20240229	102900	97086580	5270	5270	5270	5270	0
558	20240229	102800	97086580	5270	5270	5270	5270	0
559	20240229	102700	97086580	5270	5270	5270	5270	0
560	20240229	102600	97086580	5270	5270	5270	5270	0
561	20240229	102500	97086580	5270	5270	5270	5270	70
562	20240229	102400	96717680	5280	5280	5280	5280	0
563	20240229	102300	96717680	5280	5280	5280	5280	0
564	20240229	102200	96717680	5280	5280	5280	5280	0
565	20240229	102100	96717680	5280	5280	5280	5280	3
566	20240229	102000	96701840	5270	5270	5270	5270	0
567	20240229	101900	96701840	5270	5270	5270	5270	0
568	20240229	101800	96701840	5270	5280	5280	5270	824
569	20240229	101700	92359170	5280	5280	5280	5280	0
570	20240229	101600	92359170	5280	5280	5280	5280	0
571	20240229	101500	92359170	5280	5280	5280	5280	5
572	20240229	101400	92332770	5270	5270	5270	5270	0
573	20240229	101300	92332770	5270	5270	5270	5270	0
574	20240229	101200	92332770	5270	5270	5270	5270	603
575	20240229	101100	89154960	5290	5290	5290	5290	1
576	20240229	101000	89149670	5290	5290	5290	5290	0
577	20240229	100900	89149670	5290	5290	5290	5290	0
578	20240229	100800	89149670	5290	5290	5290	5290	0
579	20240229	100700	89149670	5290	5290	5290	5290	5
580	20240229	100600	89123220	5290	5290	5290	5290	16
581	20240229	100500	89038580	5290	5290	5290	5290	0
582	20240229	100400	89038580	5290	5290	5290	5290	2
583	20240229	100300	89028000	5270	5270	5270	5270	801
584	20240229	100200	84806730	5260	5260	5260	5260	0
585	20240229	100100	84806730	5260	5260	5260	5260	0
586	20240229	100000	84806730	5260	5260	5260	5260	0
587	20240229	095900	84806730	5260	5270	5270	5260	6000
588	20240229	095800	53242950	5290	5290	5290	5290	0
589	20240229	095700	53242950	5290	5290	5290	5290	0
590	20240229	095600	53242950	5290	5290	5290	5290	0
591	20240229	095500	53242950	5290	5290	5290	5290	0
592	20240229	095400	53242950	5290	5290	5290	5290	19
593	20240229	095300	53142440	5280	5280	5280	5280	0
594	20240229	095200	53142440	5280	5280	5280	5280	9
595	20240229	095100	53094920	5280	5280	5280	5280	312
596	20240229	095000	51447560	5270	5290	5290	5270	134
597	20240229	094900	50740020	5290	5290	5290	5290	86
598	20240229	094800	50285080	5290	5290	5290	5290	10
599	20240229	094700	50232180	5290	5290	5290	5290	0
600	20240229	094600	50232180	5290	5300	5300	5290	2
601	20240229	094500	50221590	5300	5300	5300	5300	0
602	20240229	094400	50221590	5300	5300	5300	5300	1
603	20240229	094300	50216290	5300	5300	5300	5300	0
604	20240229	094200	50216290	5300	5310	5310	5300	663
605	20240229	094100	46702200	5310	5310	5310	5310	1
606	20240229	094000	46696890	5310	5310	5310	5310	2
607	20240229	093900	46686270	5310	5310	5310	5310	5
608	20240229	093800	46659720	5300	5300	5300	5300	0
609	20240229	093700	46659720	5300	5300	5300	5300	200
610	20240229	093600	45599720	5300	5310	5310	5300	956
611	20240229	093500	40530360	5320	5320	5320	5320	0
612	20240229	093400	40530360	5320	5320	5320	5320	270
613	20240229	093300	39093960	5320	5310	5320	5310	3
614	20240229	093200	39078010	5310	5310	5310	5310	334
615	20240229	093100	37304470	5310	5310	5310	5310	1
616	20240229	093000	37299160	5310	5310	5310	5310	19
617	20240229	092900	37198270	5310	5310	5310	5310	1
618	20240229	092800	37192960	5310	5310	5310	5310	0
619	20240229	092700	37192960	5310	5310	5310	5310	1
620	20240229	092600	37187650	5310	5310	5310	5310	1
621	20240229	092500	37182340	5310	5310	5310	5310	0
622	20240229	092400	37182340	5310	5310	5310	5310	1
623	20240229	092300	37177030	5310	5310	5310	5310	0
624	20240229	092200	37177030	5310	5310	5310	5310	1
625	20240229	092100	37171720	5310	5310	5310	5310	0
626	20240229	092000	37171720	5310	5300	5310	5300	2
627	20240229	091900	37161110	5310	5310	5310	5310	0
628	20240229	091800	37161110	5310	5300	5310	5300	3
629	20240229	091700	37145190	5280	5280	5280	5280	855
630	20240229	091600	32630790	5280	5280	5280	5280	0
631	20240229	091500	32630790	5280	5270	5280	5270	2008
632	20240229	091400	22030570	5270	5280	5280	5270	3
633	20240229	091300	22014750	5280	5280	5280	5280	1
634	20240229	091200	22009470	5280	5280	5280	5280	0
635	20240229	091100	22009470	5280	5280	5280	5280	60
636	20240229	091000	21692670	5280	5280	5280	5280	1
637	20240229	090900	21687390	5280	5280	5280	5280	2178
638	20240229	090800	10187550	5300	5290	5300	5290	2
639	20240229	090700	10176960	5300	5290	5300	5290	18
640	20240229	090600	10081730	5290	5280	5290	5280	825
641	20240229	090500	5725720	5290	5290	5290	5290	0
642	20240229	090400	5725720	5290	5270	5290	5260	1030
643	20240229	090300	307850	5270	5270	5270	5270	0
644	20240229	090200	307850	5270	5270	5270	5270	1
645	20240229	090100	302580	5280	5290	5290	5280	4
646	20240229	090000	281430	5310	5310	5310	5310	53