KissMeData/337840/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	211000	11784330	15480	15480	15480	15480	51
3	20240229	210900	11784330	15480	15480	15480	15480	0
4	20240229	210800	11784330	15480	15480	15480	15480	0
5	20240229	210700	11784330	15480	15480	15480	15480	0
6	20240229	210600	11784330	15480	15480	15480	15480	0
7	20240229	210500	11784330	15480	15480	15480	15480	0
8	20240229	210400	11784330	15480	15480	15480	15480	0
9	20240229	210300	11784330	15480	15480	15480	15480	0
10	20240229	210200	11784330	15480	15480	15480	15480	0
11	20240229	210100	11784330	15480	15480	15480	15480	0
12	20240229	210000	11784330	15480	15480	15480	15480	0
13	20240229	205900	11784330	15480	15480	15480	15480	0
14	20240229	205800	11784330	15480	15480	15480	15480	0
15	20240229	205700	11784330	15480	15480	15480	15480	0
16	20240229	205600	11784330	15480	15480	15480	15480	0
17	20240229	205500	11784330	15480	15480	15480	15480	0
18	20240229	205400	11784330	15480	15480	15480	15480	0
19	20240229	205300	11784330	15480	15480	15480	15480	0
20	20240229	205200	11784330	15480	15480	15480	15480	0
21	20240229	205100	11784330	15480	15480	15480	15480	0
22	20240229	205000	11784330	15480	15480	15480	15480	0
23	20240229	204900	11784330	15480	15480	15480	15480	0
24	20240229	204800	11784330	15480	15480	15480	15480	0
25	20240229	204700	11784330	15480	15480	15480	15480	0
26	20240229	204600	11784330	15480	15480	15480	15480	0
27	20240229	204500	11784330	15480	15480	15480	15480	0
28	20240229	204400	11784330	15480	15480	15480	15480	0
29	20240229	204300	11784330	15480	15480	15480	15480	0
30	20240229	204200	11784330	15480	15480	15480	15480	0
31	20240229	204100	11784330	15480	15480	15480	15480	0
32	20240229	204000	11784330	15480	15480	15480	15480	51
33	20240229	203900	11784330	15480	15480	15480	15480	0
34	20240229	203800	11784330	15480	15480	15480	15480	0
35	20240229	203700	11784330	15480	15480	15480	15480	0
36	20240229	203600	11784330	15480	15480	15480	15480	0
37	20240229	203500	11784330	15480	15480	15480	15480	0
38	20240229	203400	11784330	15480	15480	15480	15480	0
39	20240229	203300	11784330	15480	15480	15480	15480	0
40	20240229	203200	11784330	15480	15480	15480	15480	0
41	20240229	203100	11784330	15480	15480	15480	15480	0
42	20240229	203000	11784330	15480	15480	15480	15480	0
43	20240229	202900	11784330	15480	15480	15480	15480	0
44	20240229	202800	11784330	15480	15480	15480	15480	0
45	20240229	202700	11784330	15480	15480	15480	15480	0
46	20240229	202600	11784330	15480	15480	15480	15480	0
47	20240229	202500	11784330	15480	15480	15480	15480	0
48	20240229	202400	11784330	15480	15480	15480	15480	0
49	20240229	202300	11784330	15480	15480	15480	15480	0
50	20240229	202200	11784330	15480	15480	15480	15480	0
51	20240229	202100	11784330	15480	15480	15480	15480	0
52	20240229	202000	11784330	15480	15480	15480	15480	0
53	20240229	201900	11784330	15480	15480	15480	15480	0
54	20240229	201800	11784330	15480	15480	15480	15480	0
55	20240229	201700	11784330	15480	15480	15480	15480	0
56	20240229	201600	11784330	15480	15480	15480	15480	0
57	20240229	201500	11784330	15480	15480	15480	15480	0
58	20240229	201400	11784330	15480	15480	15480	15480	0
59	20240229	201300	11784330	15480	15480	15480	15480	0
60	20240229	201200	11784330	15480	15480	15480	15480	0
61	20240229	201100	11784330	15480	15480	15480	15480	0
62	20240229	201000	11784330	15480	15480	15480	15480	51
63	20240229	200900	11784330	15480	15480	15480	15480	0
64	20240229	200800	11784330	15480	15480	15480	15480	0
65	20240229	200700	11784330	15480	15480	15480	15480	0
66	20240229	200600	11784330	15480	15480	15480	15480	0
67	20240229	200500	11784330	15480	15480	15480	15480	0
68	20240229	200400	11784330	15480	15480	15480	15480	0
69	20240229	200300	11784330	15480	15480	15480	15480	0
70	20240229	200200	11784330	15480	15480	15480	15480	0
71	20240229	200100	11784330	15480	15480	15480	15480	0
72	20240229	200000	11784330	15480	15480	15480	15480	0
73	20240229	195900	11784330	15480	15480	15480	15480	0
74	20240229	195800	11784330	15480	15480	15480	15480	0
75	20240229	195700	11784330	15480	15480	15480	15480	0
76	20240229	195600	11784330	15480	15480	15480	15480	0
77	20240229	195500	11784330	15480	15480	15480	15480	0
78	20240229	195400	11784330	15480	15480	15480	15480	0
79	20240229	195300	11784330	15480	15480	15480	15480	0
80	20240229	195200	11784330	15480	15480	15480	15480	0
81	20240229	195100	11784330	15480	15480	15480	15480	0
82	20240229	195000	11784330	15480	15480	15480	15480	0
83	20240229	194900	11784330	15480	15480	15480	15480	0
84	20240229	194800	11784330	15480	15480	15480	15480	0
85	20240229	194700	11784330	15480	15480	15480	15480	0
86	20240229	194600	11784330	15480	15480	15480	15480	0
87	20240229	194500	11784330	15480	15480	15480	15480	0
88	20240229	194400	11784330	15480	15480	15480	15480	0
89	20240229	194300	11784330	15480	15480	15480	15480	0
90	20240229	194200	11784330	15480	15480	15480	15480	0
91	20240229	194100	11784330	15480	15480	15480	15480	0
92	20240229	194000	11784330	15480	15480	15480	15480	51
93	20240229	193900	11784330	15480	15480	15480	15480	0
94	20240229	193800	11784330	15480	15480	15480	15480	0
95	20240229	193700	11784330	15480	15480	15480	15480	0
96	20240229	193600	11784330	15480	15480	15480	15480	0
97	20240229	193500	11784330	15480	15480	15480	15480	0
98	20240229	193400	11784330	15480	15480	15480	15480	0
99	20240229	193300	11784330	15480	15480	15480	15480	0
100	20240229	193200	11784330	15480	15480	15480	15480	0
101	20240229	193100	11784330	15480	15480	15480	15480	0
102	20240229	193000	11784330	15480	15480	15480	15480	0
103	20240229	192900	11784330	15480	15480	15480	15480	0
104	20240229	192800	11784330	15480	15480	15480	15480	0
105	20240229	192700	11784330	15480	15480	15480	15480	0
106	20240229	192600	11784330	15480	15480	15480	15480	0
107	20240229	192500	11784330	15480	15480	15480	15480	0
108	20240229	192400	11784330	15480	15480	15480	15480	0
109	20240229	192300	11784330	15480	15480	15480	15480	0
110	20240229	192200	11784330	15480	15480	15480	15480	0
111	20240229	192100	11784330	15480	15480	15480	15480	0
112	20240229	192000	11784330	15480	15480	15480	15480	0
113	20240229	191900	11784330	15480	15480	15480	15480	0
114	20240229	191800	11784330	15480	15480	15480	15480	0
115	20240229	191700	11784330	15480	15480	15480	15480	0
116	20240229	191600	11784330	15480	15480	15480	15480	0
117	20240229	191500	11784330	15480	15480	15480	15480	0
118	20240229	191400	11784330	15480	15480	15480	15480	0
119	20240229	191300	11784330	15480	15480	15480	15480	0
120	20240229	191200	11784330	15480	15480	15480	15480	0
121	20240229	191100	11784330	15480	15480	15480	15480	0
122	20240229	191000	11784330	15480	15480	15480	15480	51
123	20240229	190900	11784330	15480	15480	15480	15480	0
124	20240229	190800	11784330	15480	15480	15480	15480	0
125	20240229	190700	11784330	15480	15480	15480	15480	0
126	20240229	190600	11784330	15480	15480	15480	15480	0
127	20240229	190500	11784330	15480	15480	15480	15480	0
128	20240229	190400	11784330	15480	15480	15480	15480	0
129	20240229	190300	11784330	15480	15480	15480	15480	0
130	20240229	190200	11784330	15480	15480	15480	15480	0
131	20240229	190100	11784330	15480	15480	15480	15480	0
132	20240229	190000	11784330	15480	15480	15480	15480	0
133	20240229	185900	11784330	15480	15480	15480	15480	0
134	20240229	185800	11784330	15480	15480	15480	15480	0
135	20240229	185700	11784330	15480	15480	15480	15480	0
136	20240229	185600	11784330	15480	15480	15480	15480	0
137	20240229	185500	11784330	15480	15480	15480	15480	0
138	20240229	185400	11784330	15480	15480	15480	15480	0
139	20240229	185300	11784330	15480	15480	15480	15480	0
140	20240229	185200	11784330	15480	15480	15480	15480	0
141	20240229	185100	11784330	15480	15480	15480	15480	0
142	20240229	185000	11784330	15480	15480	15480	15480	0
143	20240229	184900	11784330	15480	15480	15480	15480	0
144	20240229	184800	11784330	15480	15480	15480	15480	0
145	20240229	184700	11784330	15480	15480	15480	15480	0
146	20240229	184600	11784330	15480	15480	15480	15480	0
147	20240229	184500	11784330	15480	15480	15480	15480	0
148	20240229	184400	11784330	15480	15480	15480	15480	0
149	20240229	184300	11784330	15480	15480	15480	15480	0
150	20240229	184200	11784330	15480	15480	15480	15480	0
151	20240229	184100	11784330	15480	15480	15480	15480	0
152	20240229	184000	11784330	15480	15480	15480	15480	51
153	20240229	183900	11784330	15480	15480	15480	15480	0
154	20240229	183800	11784330	15480	15480	15480	15480	0
155	20240229	183700	11784330	15480	15480	15480	15480	0
156	20240229	183600	11784330	15480	15480	15480	15480	0
157	20240229	183500	11784330	15480	15480	15480	15480	0
158	20240229	183400	11784330	15480	15480	15480	15480	0
159	20240229	183300	11784330	15480	15480	15480	15480	0
160	20240229	183200	11784330	15480	15480	15480	15480	0
161	20240229	183100	11784330	15480	15480	15480	15480	0
162	20240229	183000	11784330	15480	15480	15480	15480	0
163	20240229	182900	11784330	15480	15480	15480	15480	0
164	20240229	182800	11784330	15480	15480	15480	15480	0
165	20240229	182700	11784330	15480	15480	15480	15480	0
166	20240229	182600	11784330	15480	15480	15480	15480	0
167	20240229	182500	11784330	15480	15480	15480	15480	0
168	20240229	182400	11784330	15480	15480	15480	15480	0
169	20240229	182300	11784330	15480	15480	15480	15480	0
170	20240229	182200	11784330	15480	15480	15480	15480	0
171	20240229	182100	11784330	15480	15480	15480	15480	0
172	20240229	182000	11784330	15480	15480	15480	15480	0
173	20240229	181900	11784330	15480	15480	15480	15480	0
174	20240229	181800	11784330	15480	15480	15480	15480	0
175	20240229	181700	11784330	15480	15480	15480	15480	0
176	20240229	181600	11784330	15480	15480	15480	15480	0
177	20240229	181500	11784330	15480	15480	15480	15480	0
178	20240229	181400	11784330	15480	15480	15480	15480	0
179	20240229	181300	11784330	15480	15480	15480	15480	0
180	20240229	181200	11784330	15480	15480	15480	15480	0
181	20240229	181100	11784330	15480	15480	15480	15480	0
182	20240229	181000	11784330	15480	15480	15480	15480	51
183	20240229	180900	11784330	15480	15480	15480	15480	0
184	20240229	180800	11784330	15480	15480	15480	15480	0
185	20240229	180700	11784330	15480	15480	15480	15480	0
186	20240229	180600	11784330	15480	15480	15480	15480	0
187	20240229	180500	11784330	15480	15480	15480	15480	0
188	20240229	180400	11784330	15480	15480	15480	15480	0
189	20240229	180300	11784330	15480	15480	15480	15480	0
190	20240229	180200	11784330	15480	15480	15480	15480	0
191	20240229	180100	11784330	15480	15480	15480	15480	0
192	20240229	180000	11784330	15480	15480	15480	15480	0
193	20240229	175900	11784330	15480	15480	15480	15480	0
194	20240229	175800	11784330	15480	15480	15480	15480	0
195	20240229	175700	11784330	15480	15480	15480	15480	0
196	20240229	175600	11784330	15480	15480	15480	15480	0
197	20240229	175500	11784330	15480	15480	15480	15480	0
198	20240229	175400	11784330	15480	15480	15480	15480	0
199	20240229	175300	11784330	15480	15480	15480	15480	0
200	20240229	175200	11784330	15480	15480	15480	15480	0
201	20240229	175100	11784330	15480	15480	15480	15480	0
202	20240229	175000	11784330	15480	15480	15480	15480	0
203	20240229	174900	11784330	15480	15480	15480	15480	0
204	20240229	174800	11784330	15480	15480	15480	15480	0
205	20240229	174700	11784330	15480	15480	15480	15480	0
206	20240229	174600	11784330	15480	15480	15480	15480	0
207	20240229	174500	11784330	15480	15480	15480	15480	0
208	20240229	174400	11784330	15480	15480	15480	15480	0
209	20240229	174300	11784330	15480	15480	15480	15480	0
210	20240229	174200	11784330	15480	15480	15480	15480	0
211	20240229	174100	11784330	15480	15480	15480	15480	0
212	20240229	174000	11784330	15480	15480	15480	15480	51
213	20240229	173900	11784330	15480	15480	15480	15480	0
214	20240229	173800	11784330	15480	15480	15480	15480	0
215	20240229	173700	11784330	15480	15480	15480	15480	0
216	20240229	173600	11784330	15480	15480	15480	15480	0
217	20240229	173500	11784330	15480	15480	15480	15480	0
218	20240229	173400	11784330	15480	15480	15480	15480	0
219	20240229	173300	11784330	15480	15480	15480	15480	0
220	20240229	173200	11784330	15480	15480	15480	15480	0
221	20240229	173100	11784330	15480	15480	15480	15480	0
222	20240229	173000	11784330	15480	15480	15480	15480	0
223	20240229	172900	11784330	15480	15480	15480	15480	0
224	20240229	172800	11784330	15480	15480	15480	15480	0
225	20240229	172700	11784330	15480	15480	15480	15480	0
226	20240229	172600	11784330	15480	15480	15480	15480	0
227	20240229	172500	11784330	15480	15480	15480	15480	0
228	20240229	172400	11784330	15480	15480	15480	15480	0
229	20240229	172300	11784330	15480	15480	15480	15480	0
230	20240229	172200	11784330	15480	15480	15480	15480	0
231	20240229	172100	11784330	15480	15480	15480	15480	0
232	20240229	172000	11784330	15480	15480	15480	15480	0
233	20240229	171900	11784330	15480	15480	15480	15480	0
234	20240229	171800	11784330	15480	15480	15480	15480	0
235	20240229	171700	11784330	15480	15480	15480	15480	0
236	20240229	171600	11784330	15480	15480	15480	15480	0
237	20240229	171500	11784330	15480	15480	15480	15480	0
238	20240229	171400	11784330	15480	15480	15480	15480	0
239	20240229	171300	11784330	15480	15480	15480	15480	0
240	20240229	171200	11784330	15480	15480	15480	15480	0
241	20240229	171100	11784330	15480	15480	15480	15480	0
242	20240229	171000	11784330	15480	15480	15480	15480	51
243	20240229	170900	11784330	15480	15480	15480	15480	0
244	20240229	170800	11784330	15480	15480	15480	15480	0
245	20240229	170700	11784330	15480	15480	15480	15480	0
246	20240229	170600	11784330	15480	15480	15480	15480	0
247	20240229	170500	11784330	15480	15480	15480	15480	0
248	20240229	170400	11784330	15480	15480	15480	15480	0
249	20240229	170300	11784330	15480	15480	15480	15480	0
250	20240229	170200	11784330	15480	15480	15480	15480	0
251	20240229	170100	11784330	15480	15480	15480	15480	0
252	20240229	170000	11784330	15480	15480	15480	15480	0
253	20240229	165900	11784330	15480	15480	15480	15480	0
254	20240229	165800	11784330	15480	15480	15480	15480	0
255	20240229	165700	11784330	15480	15480	15480	15480	0
256	20240229	165600	11784330	15480	15480	15480	15480	0
257	20240229	165500	11784330	15480	15480	15480	15480	0
258	20240229	165400	11784330	15480	15480	15480	15480	0
259	20240229	165300	11784330	15480	15480	15480	15480	0
260	20240229	165200	11784330	15480	15480	15480	15480	0
261	20240229	165100	11784330	15480	15480	15480	15480	0
262	20240229	165000	11784330	15480	15480	15480	15480	0
263	20240229	164900	11784330	15480	15480	15480	15480	0
264	20240229	164800	11784330	15480	15480	15480	15480	0
265	20240229	164700	11784330	15480	15480	15480	15480	0
266	20240229	164600	11784330	15480	15480	15480	15480	0
267	20240229	164500	11784330	15480	15480	15480	15480	0
268	20240229	164400	11784330	15480	15480	15480	15480	0
269	20240229	164300	11784330	15480	15480	15480	15480	0
270	20240229	164200	11784330	15480	15480	15480	15480	0
271	20240229	164100	11784330	15480	15480	15480	15480	0
272	20240229	164000	11784330	15480	15480	15480	15480	51
273	20240229	163900	11784330	15480	15480	15480	15480	0
274	20240229	163800	11784330	15480	15480	15480	15480	0
275	20240229	163700	11784330	15480	15480	15480	15480	0
276	20240229	163600	11784330	15480	15480	15480	15480	0
277	20240229	163500	11784330	15480	15480	15480	15480	0
278	20240229	163400	11784330	15480	15480	15480	15480	0
279	20240229	163300	11784330	15480	15480	15480	15480	0
280	20240229	163200	11784330	15480	15480	15480	15480	0
281	20240229	163100	11784330	15480	15480	15480	15480	0
282	20240229	163000	11784330	15480	15480	15480	15480	0
283	20240229	162900	11784330	15480	15480	15480	15480	0
284	20240229	162800	11784330	15480	15480	15480	15480	0
285	20240229	162700	11784330	15480	15480	15480	15480	0
286	20240229	162600	11784330	15480	15480	15480	15480	0
287	20240229	162500	11784330	15480	15480	15480	15480	0
288	20240229	162400	11784330	15480	15480	15480	15480	0
289	20240229	162300	11784330	15480	15480	15480	15480	0
290	20240229	162200	11784330	15480	15480	15480	15480	0
291	20240229	162100	11784330	15480	15480	15480	15480	0
292	20240229	162000	11784330	15480	15480	15480	15480	0
293	20240229	161900	11784330	15480	15480	15480	15480	0
294	20240229	161800	11784330	15480	15480	15480	15480	0
295	20240229	161700	11784330	15480	15480	15480	15480	0
296	20240229	161600	11784330	15480	15480	15480	15480	0
297	20240229	161500	11784330	15480	15480	15480	15480	0
298	20240229	161400	11784330	15480	15480	15480	15480	0
299	20240229	161300	11784330	15480	15480	15480	15480	0
300	20240229	161200	11784330	15480	15480	15480	15480	0
301	20240229	161100	11784330	15480	15480	15480	15480	0
302	20240229	161000	11784330	15480	15480	15480	15480	51
303	20240229	160900	11784330	15480	15480	15480	15480	0
304	20240229	160800	11784330	15480	15480	15480	15480	0
305	20240229	160700	11784330	15480	15480	15480	15480	0
306	20240229	160600	11784330	15480	15480	15480	15480	0
307	20240229	160500	11784330	15480	15480	15480	15480	0
308	20240229	160400	11784330	15480	15480	15480	15480	0
309	20240229	160300	11784330	15480	15480	15480	15480	0
310	20240229	160200	11784330	15480	15480	15480	15480	0
311	20240229	160100	11784330	15480	15480	15480	15480	0
312	20240229	160000	11784330	15480	15480	15480	15480	0
313	20240229	155900	11784330	15480	15480	15480	15480	0
314	20240229	155800	11784330	15480	15480	15480	15480	0
315	20240229	155700	11784330	15480	15480	15480	15480	0
316	20240229	155600	11784330	15480	15480	15480	15480	0
317	20240229	155500	11784330	15480	15480	15480	15480	0
318	20240229	155400	11784330	15480	15480	15480	15480	0
319	20240229	155300	11784330	15480	15480	15480	15480	0
320	20240229	155200	11784330	15480	15480	15480	15480	0
321	20240229	155100	11784330	15480	15480	15480	15480	0
322	20240229	155000	11784330	15480	15480	15480	15480	0
323	20240229	154900	11784330	15480	15480	15480	15480	0
324	20240229	154800	11784330	15480	15480	15480	15480	0
325	20240229	154700	11784330	15480	15480	15480	15480	0
326	20240229	154600	11784330	15480	15480	15480	15480	0
327	20240229	154500	11784330	15480	15480	15480	15480	0
328	20240229	154400	11784330	15480	15480	15480	15480	0
329	20240229	154300	11784330	15480	15480	15480	15480	0
330	20240229	154200	11784330	15480	15480	15480	15480	0
331	20240229	154100	11784330	15480	15480	15480	15480	0
332	20240229	154000	11784330	15480	15480	15480	15480	51
333	20240229	153900	11784330	15480	15480	15480	15480	0
334	20240229	153800	11784330	15480	15480	15480	15480	0
335	20240229	153700	11784330	15480	15480	15480	15480	0
336	20240229	153600	11784330	15480	15480	15480	15480	0
337	20240229	153500	11784330	15480	15480	15480	15480	0
338	20240229	153400	11784330	15480	15480	15480	15480	0
339	20240229	153300	11784330	15480	15480	15480	15480	0
340	20240229	153200	11784330	15480	15480	15480	15480	0
341	20240229	153100	11784330	15480	15480	15480	15480	0
342	20240229	153000	11784330	15480	15480	15480	15480	51
343	20240229	152900	10994850	15560	15560	15560	15560	0
344	20240229	152800	10994850	15560	15560	15560	15560	0
345	20240229	152700	10994850	15560	15560	15560	15560	0
346	20240229	152600	10994850	15560	15560	15560	15560	0
347	20240229	152500	10994850	15560	15560	15560	15560	0
348	20240229	152400	10994850	15560	15560	15560	15560	0
349	20240229	152300	10994850	15560	15560	15560	15560	0
350	20240229	152200	10994850	15560	15560	15560	15560	0
351	20240229	152100	10994850	15560	15560	15560	15560	0
352	20240229	152000	10994850	15560	15560	15560	15560	0
353	20240229	151900	10994850	15560	15500	15560	15500	110
354	20240229	151800	9288190	15610	15610	15610	15610	0
355	20240229	151700	9288190	15610	15610	15610	15610	0
356	20240229	151600	9288190	15610	15610	15610	15610	0
357	20240229	151500	9288190	15610	15610	15610	15610	0
358	20240229	151400	9288190	15610	15610	15610	15610	0
359	20240229	151300	9288190	15610	15610	15610	15610	0
360	20240229	151200	9288190	15610	15610	15610	15610	0
361	20240229	151100	9288190	15610	15610	15610	15610	0
362	20240229	151000	9288190	15610	15610	15610	15610	0
363	20240229	150900	9288190	15610	15610	15610	15610	0
364	20240229	150800	9288190	15610	15610	15610	15610	0
365	20240229	150700	9288190	15610	15610	15610	15610	0
366	20240229	150600	9288190	15610	15610	15610	15610	0
367	20240229	150500	9288190	15610	15610	15610	15610	0
368	20240229	150400	9288190	15610	15610	15610	15610	0
369	20240229	150300	9288190	15610	15610	15610	15610	0
370	20240229	150200	9288190	15610	15610	15610	15610	0
371	20240229	150100	9288190	15610	15610	15610	15610	0
372	20240229	150000	9288190	15610	15610	15610	15610	0
373	20240229	145900	9288190	15610	15610	15610	15610	0
374	20240229	145800	9288190	15610	15610	15610	15610	0
375	20240229	145700	9288190	15610	15610	15610	15610	0
376	20240229	145600	9288190	15610	15610	15610	15610	0
377	20240229	145500	9288190	15610	15610	15610	15610	0
378	20240229	145400	9288190	15610	15610	15610	15610	0
379	20240229	145300	9288190	15610	15610	15610	15610	0
380	20240229	145200	9288190	15610	15610	15610	15610	0
381	20240229	145100	9288190	15610	15610	15610	15610	0
382	20240229	145000	9288190	15610	15610	15610	15610	0
383	20240229	144900	9288190	15610	15610	15610	15610	0
384	20240229	144800	9288190	15610	15610	15610	15610	0
385	20240229	144700	9288190	15610	15610	15610	15610	0
386	20240229	144600	9288190	15610	15610	15610	15610	0
387	20240229	144500	9288190	15610	15610	15610	15610	0
388	20240229	144400	9288190	15610	15610	15610	15610	0
389	20240229	144300	9288190	15610	15610	15610	15610	0
390	20240229	144200	9288190	15610	15610	15610	15610	0
391	20240229	144100	9288190	15610	15610	15610	15610	0
392	20240229	144000	9288190	15610	15610	15610	15610	0
393	20240229	143900	9288190	15610	15610	15610	15610	0
394	20240229	143800	9288190	15610	15610	15610	15610	1
395	20240229	143700	9272580	15150	15150	15150	15150	0
396	20240229	143600	9272580	15150	15150	15150	15150	0
397	20240229	143500	9272580	15150	15270	15270	15150	200
398	20240229	143400	6232380	15270	15400	15400	15270	250
399	20240229	143300	2398080	15400	15400	15400	15400	1
400	20240229	143200	2382680	15680	15680	15680	15680	0
401	20240229	143100	2382680	15680	15680	15680	15680	0
402	20240229	143000	2382680	15680	15680	15680	15680	0
403	20240229	142900	2382680	15680	15680	15680	15680	0
404	20240229	142800	2382680	15680	15680	15680	15680	0
405	20240229	142700	2382680	15680	15680	15680	15680	0
406	20240229	142600	2382680	15680	15680	15680	15680	0
407	20240229	142500	2382680	15680	15680	15680	15680	0
408	20240229	142400	2382680	15680	15680	15680	15680	0
409	20240229	142300	2382680	15680	15680	15680	15680	0
410	20240229	142200	2382680	15680	15680	15680	15680	7
411	20240229	142100	2272920	15730	15730	15730	15730	0
412	20240229	142000	2272920	15730	15730	15730	15730	0
413	20240229	141900	2272920	15730	15730	15730	15730	0
414	20240229	141800	2272920	15730	15730	15730	15730	0
415	20240229	141700	2272920	15730	15730	15730	15730	0
416	20240229	141600	2272920	15730	15730	15730	15730	0
417	20240229	141500	2272920	15730	15730	15730	15730	0
418	20240229	141400	2272920	15730	15730	15730	15730	0
419	20240229	141300	2272920	15730	15730	15730	15730	0
420	20240229	141200	2272920	15730	15730	15730	15730	0
421	20240229	141100	2272920	15730	15730	15730	15730	0
422	20240229	141000	2272920	15730	15730	15730	15730	0
423	20240229	140900	2272920	15730	15730	15730	15730	0
424	20240229	140800	2272920	15730	15730	15730	15730	0
425	20240229	140700	2272920	15730	15730	15730	15730	0
426	20240229	140600	2272920	15730	15730	15730	15730	0
427	20240229	140500	2272920	15730	15730	15730	15730	0
428	20240229	140400	2272920	15730	15730	15730	15730	0
429	20240229	140300	2272920	15730	15730	15730	15730	0
430	20240229	140200	2272920	15730	15730	15730	15730	0
431	20240229	140100	2272920	15730	15730	15730	15730	0
432	20240229	140000	2272920	15730	15730	15730	15730	0
433	20240229	135900	2272920	15730	15730	15730	15730	0
434	20240229	135800	2272920	15730	15730	15730	15730	0
435	20240229	135700	2272920	15730	15730	15730	15730	0
436	20240229	135600	2272920	15730	15730	15730	15730	0
437	20240229	135500	2272920	15730	15730	15730	15730	0
438	20240229	135400	2272920	15730	15730	15730	15730	0
439	20240229	135300	2272920	15730	15730	15730	15730	0
440	20240229	135200	2272920	15730	15730	15730	15730	0
441	20240229	135100	2272920	15730	15730	15730	15730	0
442	20240229	135000	2272920	15730	15730	15730	15730	0
443	20240229	134900	2272920	15730	15730	15730	15730	0
444	20240229	134800	2272920	15730	15730	15730	15730	0
445	20240229	134700	2272920	15730	15730	15730	15730	0
446	20240229	134600	2272920	15730	15730	15730	15730	0
447	20240229	134500	2272920	15730	15730	15730	15730	0
448	20240229	134400	2272920	15730	15730	15730	15730	0
449	20240229	134300	2272920	15730	15730	15730	15730	0
450	20240229	134200	2272920	15730	15730	15730	15730	0
451	20240229	134100	2272920	15730	15730	15730	15730	0
452	20240229	134000	2272920	15730	15730	15730	15730	0
453	20240229	133900	2272920	15730	15730	15730	15730	0
454	20240229	133800	2272920	15730	15730	15730	15730	0
455	20240229	133700	2272920	15730	15730	15730	15730	0
456	20240229	133600	2272920	15730	15730	15730	15730	0
457	20240229	133500	2272920	15730	15730	15730	15730	0
458	20240229	133400	2272920	15730	15730	15730	15730	0
459	20240229	133300	2272920	15730	15730	15730	15730	0
460	20240229	133200	2272920	15730	15730	15730	15730	0
461	20240229	133100	2272920	15730	15730	15730	15730	0
462	20240229	133000	2272920	15730	15730	15730	15730	0
463	20240229	132900	2272920	15730	15730	15730	15730	0
464	20240229	132800	2272920	15730	15730	15730	15730	0
465	20240229	132700	2272920	15730	15730	15730	15730	0
466	20240229	132600	2272920	15730	15730	15730	15730	0
467	20240229	132500	2272920	15730	15730	15730	15730	0
468	20240229	132400	2272920	15730	15730	15730	15730	0
469	20240229	132300	2272920	15730	15730	15730	15730	0
470	20240229	132200	2272920	15730	15730	15730	15730	0
471	20240229	132100	2272920	15730	15730	15730	15730	0
472	20240229	132000	2272920	15730	15730	15730	15730	0
473	20240229	131900	2272920	15730	15730	15730	15730	0
474	20240229	131800	2272920	15730	15730	15730	15730	0
475	20240229	131700	2272920	15730	15730	15730	15730	0
476	20240229	131600	2272920	15730	15730	15730	15730	0
477	20240229	131500	2272920	15730	15730	15730	15730	0
478	20240229	131400	2272920	15730	15730	15730	15730	0
479	20240229	131300	2272920	15730	15730	15730	15730	0
480	20240229	131200	2272920	15730	15730	15730	15730	0
481	20240229	131100	2272920	15730	15730	15730	15730	0
482	20240229	131000	2272920	15730	15730	15730	15730	0
483	20240229	130900	2272920	15730	15730	15730	15730	0
484	20240229	130800	2272920	15730	15730	15730	15730	0
485	20240229	130700	2272920	15730	15730	15730	15730	0
486	20240229	130600	2272920	15730	15730	15730	15730	0
487	20240229	130500	2272920	15730	15730	15730	15730	0
488	20240229	130400	2272920	15730	15730	15730	15730	0
489	20240229	130300	2272920	15730	15730	15730	15730	0
490	20240229	130200	2272920	15730	15730	15730	15730	0
491	20240229	130100	2272920	15730	15730	15730	15730	0
492	20240229	130000	2272920	15730	15730	15730	15730	0
493	20240229	125900	2272920	15730	15730	15730	15730	0
494	20240229	125800	2272920	15730	15730	15730	15730	0
495	20240229	125700	2272920	15730	15730	15730	15730	0
496	20240229	125600	2272920	15730	15730	15730	15730	0
497	20240229	125500	2272920	15730	15730	15730	15730	0
498	20240229	125400	2272920	15730	15730	15730	15730	0
499	20240229	125300	2272920	15730	15730	15730	15730	0
500	20240229	125200	2272920	15730	15730	15730	15730	0
501	20240229	125100	2272920	15730	15730	15730	15730	0
502	20240229	125000	2272920	15730	15730	15730	15730	0
503	20240229	124900	2272920	15730	15730	15730	15730	0
504	20240229	124800	2272920	15730	15730	15730	15730	0
505	20240229	124700	2272920	15730	15730	15730	15730	0
506	20240229	124600	2272920	15730	15730	15730	15730	0
507	20240229	124500	2272920	15730	15730	15730	15730	0
508	20240229	124400	2272920	15730	15730	15730	15730	0
509	20240229	124300	2272920	15730	15730	15730	15730	0
510	20240229	124200	2272920	15730	15730	15730	15730	0
511	20240229	124100	2272920	15730	15730	15730	15730	0
512	20240229	124000	2272920	15730	15730	15730	15730	0
513	20240229	123900	2272920	15730	15730	15730	15730	0
514	20240229	123800	2272920	15730	15730	15730	15730	0
515	20240229	123700	2272920	15730	15730	15730	15730	0
516	20240229	123600	2272920	15730	15730	15730	15730	0
517	20240229	123500	2272920	15730	15730	15730	15730	0
518	20240229	123400	2272920	15730	15730	15730	15730	0
519	20240229	123300	2272920	15730	15730	15730	15730	0
520	20240229	123200	2272920	15730	15730	15730	15730	0
521	20240229	123100	2272920	15730	15730	15730	15730	0
522	20240229	123000	2272920	15730	15730	15730	15730	0
523	20240229	122900	2272920	15730	15730	15730	15730	0
524	20240229	122800	2272920	15730	15730	15730	15730	0
525	20240229	122700	2272920	15730	15730	15730	15730	0
526	20240229	122600	2272920	15730	15730	15730	15730	0
527	20240229	122500	2272920	15730	15730	15730	15730	0
528	20240229	122400	2272920	15730	15730	15730	15730	0
529	20240229	122300	2272920	15730	15730	15730	15730	0
530	20240229	122200	2272920	15730	15730	15730	15730	0
531	20240229	122100	2272920	15730	15730	15730	15730	0
532	20240229	122000	2272920	15730	15730	15730	15730	0
533	20240229	121900	2272920	15730	15730	15730	15730	0
534	20240229	121800	2272920	15730	15730	15730	15730	0
535	20240229	121700	2272920	15730	15730	15730	15730	0
536	20240229	121600	2272920	15730	15730	15730	15730	0
537	20240229	121500	2272920	15730	15730	15730	15730	0
538	20240229	121400	2272920	15730	15730	15730	15730	0
539	20240229	121300	2272920	15730	15730	15730	15730	0
540	20240229	121200	2272920	15730	15730	15730	15730	0
541	20240229	121100	2272920	15730	15730	15730	15730	0
542	20240229	121000	2272920	15730	15730	15730	15730	0
543	20240229	120900	2272920	15730	15730	15730	15730	0
544	20240229	120800	2272920	15730	15730	15730	15730	0
545	20240229	120700	2272920	15730	15730	15730	15730	0
546	20240229	120600	2272920	15730	15730	15730	15730	0
547	20240229	120500	2272920	15730	15730	15730	15730	0
548	20240229	120400	2272920	15730	15730	15730	15730	0
549	20240229	120300	2272920	15730	15730	15730	15730	0
550	20240229	120200	2272920	15730	15730	15730	15730	0
551	20240229	120100	2272920	15730	15730	15730	15730	0
552	20240229	120000	2272920	15730	15730	15730	15730	0
553	20240229	115900	2272920	15730	15730	15730	15730	0
554	20240229	115800	2272920	15730	15730	15730	15730	0
555	20240229	115700	2272920	15730	15730	15730	15730	0
556	20240229	115600	2272920	15730	15730	15730	15730	0
557	20240229	115500	2272920	15730	15730	15730	15730	0
558	20240229	115400	2272920	15730	15730	15730	15730	0
559	20240229	115300	2272920	15730	15730	15730	15730	0
560	20240229	115200	2272920	15730	15730	15730	15730	0
561	20240229	115100	2272920	15730	15730	15730	15730	0
562	20240229	115000	2272920	15730	15730	15730	15730	0
563	20240229	114900	2272920	15730	15730	15730	15730	0
564	20240229	114800	2272920	15730	15730	15730	15730	0
565	20240229	114700	2272920	15730	15730	15730	15730	0
566	20240229	114600	2272920	15730	15730	15730	15730	0
567	20240229	114500	2272920	15730	15730	15730	15730	0
568	20240229	114400	2272920	15730	15730	15730	15730	0
569	20240229	114300	2272920	15730	15730	15730	15730	0
570	20240229	114200	2272920	15730	15730	15730	15730	0
571	20240229	114100	2272920	15730	15730	15730	15730	0
572	20240229	114000	2272920	15730	15730	15730	15730	0
573	20240229	113900	2272920	15730	15730	15730	15730	0
574	20240229	113800	2272920	15730	15730	15730	15730	0
575	20240229	113700	2272920	15730	15730	15730	15730	0
576	20240229	113600	2272920	15730	15730	15730	15730	0
577	20240229	113500	2272920	15730	15730	15730	15730	0
578	20240229	113400	2272920	15730	15730	15730	15730	0
579	20240229	113300	2272920	15730	15730	15730	15730	0
580	20240229	113200	2272920	15730	15730	15730	15730	0
581	20240229	113100	2272920	15730	15730	15730	15730	0
582	20240229	113000	2272920	15730	15730	15730	15730	0
583	20240229	112900	2272920	15730	15730	15730	15730	0
584	20240229	112800	2272920	15730	15730	15730	15730	0
585	20240229	112700	2272920	15730	15730	15730	15730	0
586	20240229	112600	2272920	15730	15730	15730	15730	0
587	20240229	112500	2272920	15730	15730	15730	15730	43
588	20240229	112400	1596530	15740	15740	15740	15740	0
589	20240229	112300	1596530	15740	15740	15740	15740	0
590	20240229	112200	1596530	15740	15730	15740	15730	44
591	20240229	112100	904160	15730	15730	15730	15730	0
592	20240229	112000	904160	15730	15730	15730	15730	0
593	20240229	111900	904160	15730	15730	15730	15730	0
594	20240229	111800	904160	15730	15730	15730	15730	0
595	20240229	111700	904160	15730	15730	15730	15730	0
596	20240229	111600	904160	15730	15730	15730	15730	0
597	20240229	111500	904160	15730	15730	15730	15730	0
598	20240229	111400	904160	15730	15730	15730	15730	0
599	20240229	111300	904160	15730	15720	15730	15720	15
600	20240229	111200	668280	15720	15720	15720	15720	0
601	20240229	111100	668280	15720	15720	15720	15720	21
602	20240229	111000	338160	15790	15790	15790	15790	0
603	20240229	110900	338160	15790	15790	15790	15790	0
604	20240229	110800	338160	15790	15790	15790	15790	0
605	20240229	110700	338160	15790	15790	15790	15790	0
606	20240229	110600	338160	15790	15790	15790	15790	0
607	20240229	110500	338160	15790	15790	15790	15790	0
608	20240229	110400	338160	15790	15790	15790	15790	0
609	20240229	110300	338160	15790	15790	15790	15790	0
610	20240229	110200	338160	15790	15790	15790	15790	0
611	20240229	110100	338160	15790	15790	15790	15790	0
612	20240229	110000	338160	15790	15790	15790	15790	0
613	20240229	105900	338160	15790	15790	15790	15790	0
614	20240229	105800	338160	15790	15790	15790	15790	0
615	20240229	105700	338160	15790	15790	15790	15790	0
616	20240229	105600	338160	15790	15790	15790	15790	0
617	20240229	105500	338160	15790	15790	15790	15790	0
618	20240229	105400	338160	15790	15790	15790	15790	0
619	20240229	105300	338160	15790	15790	15790	15790	0
620	20240229	105200	338160	15790	15790	15790	15790	0
621	20240229	105100	338160	15790	15790	15790	15790	0
622	20240229	105000	338160	15790	15790	15790	15790	0
623	20240229	104900	338160	15790	15790	15790	15790	0
624	20240229	104800	338160	15790	15790	15790	15790	0
625	20240229	104700	338160	15790	15790	15790	15790	0
626	20240229	104600	338160	15790	15790	15790	15790	0
627	20240229	104500	338160	15790	15790	15790	15790	0
628	20240229	104400	338160	15790	15790	15790	15790	0
629	20240229	104300	338160	15790	15790	15790	15790	0
630	20240229	104200	338160	15790	15790	15790	15790	0
631	20240229	104100	338160	15790	15790	15790	15790	0
632	20240229	104000	338160	15790	15790	15790	15790	0
633	20240229	103900	338160	15790	15790	15790	15790	0
634	20240229	103800	338160	15790	15790	15790	15790	0
635	20240229	103700	338160	15790	15790	15790	15790	0
636	20240229	103600	338160	15790	15790	15790	15790	0
637	20240229	103500	338160	15790	15790	15790	15790	0
638	20240229	103400	338160	15790	15790	15790	15790	0
639	20240229	103300	338160	15790	15790	15790	15790	0
640	20240229	103200	338160	15790	15790	15790	15790	0
641	20240229	103100	338160	15790	15790	15790	15790	0
642	20240229	103000	338160	15790	15790	15790	15790	0
643	20240229	102900	338160	15790	15790	15790	15790	0
644	20240229	102800	338160	15790	15790	15790	15790	0
645	20240229	102700	338160	15790	15790	15790	15790	0
646	20240229	102600	338160	15790	15790	15790	15790	0
647	20240229	102500	338160	15790	15790	15790	15790	0
648	20240229	102400	338160	15790	15790	15790	15790	0
649	20240229	102300	338160	15790	15790	15790	15790	0
650	20240229	102200	338160	15790	15790	15790	15790	0
651	20240229	102100	338160	15790	15790	15790	15790	0
652	20240229	102000	338160	15790	15790	15790	15790	0
653	20240229	101900	338160	15790	15790	15790	15790	0
654	20240229	101800	338160	15790	15790	15790	15790	0
655	20240229	101700	338160	15790	15790	15790	15790	0
656	20240229	101600	338160	15790	15790	15790	15790	0
657	20240229	101500	338160	15790	15790	15790	15790	0
658	20240229	101400	338160	15790	15790	15790	15790	0
659	20240229	101300	338160	15790	15790	15790	15790	0
660	20240229	101200	338160	15790	15790	15790	15790	0
661	20240229	101100	338160	15790	15790	15790	15790	0
662	20240229	101000	338160	15790	15790	15790	15790	0
663	20240229	100900	338160	15790	15790	15790	15790	0
664	20240229	100800	338160	15790	15790	15790	15790	0
665	20240229	100700	338160	15790	15790	15790	15790	0
666	20240229	100600	338160	15790	15790	15790	15790	0
667	20240229	100500	338160	15790	15790	15790	15790	0
668	20240229	100400	338160	15790	15790	15790	15790	0
669	20240229	100300	338160	15790	15790	15790	15790	0
670	20240229	100200	338160	15790	15790	15790	15790	0
671	20240229	100100	338160	15790	15790	15790	15790	0
672	20240229	100000	338160	15790	15790	15790	15790	0
673	20240229	095900	338160	15790	15790	15790	15790	0
674	20240229	095800	338160	15790	15790	15790	15790	0
675	20240229	095700	338160	15790	15790	15790	15790	0
676	20240229	095600	338160	15790	15790	15790	15790	0
677	20240229	095500	338160	15790	15790	15790	15790	0
678	20240229	095400	338160	15790	15790	15790	15790	1
679	20240229	095300	322370	15320	15320	15320	15320	10
680	20240229	095200	169170	15320	15320	15320	15320	0
681	20240229	095100	169170	15320	15320	15320	15320	0
682	20240229	095000	169170	15320	15320	15320	15320	0
683	20240229	094900	169170	15320	15320	15320	15320	0
684	20240229	094800	169170	15320	15320	15320	15320	9
685	20240229	094700	31290	15320	15320	15320	15320	1
686	20240229	094600	15970	15970	15970	15970	15970	0
687	20240229	094500	15970	15970	15970	15970	15970	0
688	20240229	094400	15970	15970	15970	15970	15970	0
689	20240229	094300	15970	15970	15970	15970	15970	0
690	20240229	094200	15970	15970	15970	15970	15970	0
691	20240229	094100	15970	15970	15970	15970	15970	0
692	20240229	094000	15970	15970	15970	15970	15970	0
693	20240229	093900	15970	15970	15970	15970	15970	0
694	20240229	093800	15970	15970	15970	15970	15970	0
695	20240229	093700	15970	15970	15970	15970	15970	0
696	20240229	093600	15970	15970	15970	15970	15970	0
697	20240229	093500	15970	15970	15970	15970	15970	0
698	20240229	093400	15970	15970	15970	15970	15970	0
699	20240229	093300	15970	15970	15970	15970	15970	0
700	20240229	093200	15970	15970	15970	15970	15970	0
701	20240229	093100	15970	15970	15970	15970	15970	0
702	20240229	093000	15970	15970	15970	15970	15970	0
703	20240229	092900	15970	15970	15970	15970	15970	0
704	20240229	092800	15970	15970	15970	15970	15970	0
705	20240229	092700	15970	15970	15970	15970	15970	0
706	20240229	092600	15970	15970	15970	15970	15970	0
707	20240229	092500	15970	15970	15970	15970	15970	0
708	20240229	092400	15970	15970	15970	15970	15970	0
709	20240229	092300	15970	15970	15970	15970	15970	0
710	20240229	092200	15970	15970	15970	15970	15970	0
711	20240229	092100	15970	15970	15970	15970	15970	0
712	20240229	092000	15970	15970	15970	15970	15970	0
713	20240229	091900	15970	15970	15970	15970	15970	0
714	20240229	091800	15970	15970	15970	15970	15970	0
715	20240229	091700	15970	15970	15970	15970	15970	0
716	20240229	091600	15970	15970	15970	15970	15970	0
717	20240229	091500	15970	15970	15970	15970	15970	0
718	20240229	091400	15970	15970	15970	15970	15970	0
719	20240229	091300	15970	15970	15970	15970	15970	0
720	20240229	091200	15970	15970	15970	15970	15970	0
721	20240229	091100	15970	15970	15970	15970	15970	0
722	20240229	091000	15970	15970	15970	15970	15970	0
723	20240229	090900	15970	15970	15970	15970	15970	0
724	20240229	090800	15970	15970	15970	15970	15970	0
725	20240229	090700	15970	15970	15970	15970	15970	0
726	20240229	090600	15970	15970	15970	15970	15970	0
727	20240229	090500	15970	15970	15970	15970	15970	0
728	20240229	090400	15970	15970	15970	15970	15970	0
729	20240229	090300	15970	15970	15970	15970	15970	0
730	20240229	090200	15970	15970	15970	15970	15970	0
731	20240229	090100	15970	15970	15970	15970	15970	0
732	20240229	090000	15970	15970	15970	15970	15970	1