KissMeData/109740/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	200900	63295870	5290	5290	5290	5290	132
3	20240229	200800	63295870	5290	5290	5290	5290	0
4	20240229	200700	63295870	5290	5290	5290	5290	0
5	20240229	200600	63295870	5290	5290	5290	5290	0
6	20240229	200500	63295870	5290	5290	5290	5290	0
7	20240229	200400	63295870	5290	5290	5290	5290	0
8	20240229	200300	63295870	5290	5290	5290	5290	0
9	20240229	200200	63295870	5290	5290	5290	5290	0
10	20240229	200100	63295870	5290	5290	5290	5290	0
11	20240229	200000	63295870	5290	5290	5290	5290	0
12	20240229	195900	63295870	5290	5290	5290	5290	0
13	20240229	195800	63295870	5290	5290	5290	5290	0
14	20240229	195700	63295870	5290	5290	5290	5290	0
15	20240229	195600	63295870	5290	5290	5290	5290	0
16	20240229	195500	63295870	5290	5290	5290	5290	0
17	20240229	195400	63295870	5290	5290	5290	5290	0
18	20240229	195300	63295870	5290	5290	5290	5290	0
19	20240229	195200	63295870	5290	5290	5290	5290	0
20	20240229	195100	63295870	5290	5290	5290	5290	0
21	20240229	195000	63295870	5290	5290	5290	5290	0
22	20240229	194900	63295870	5290	5290	5290	5290	0
23	20240229	194800	63295870	5290	5290	5290	5290	0
24	20240229	194700	63295870	5290	5290	5290	5290	0
25	20240229	194600	63295870	5290	5290	5290	5290	0
26	20240229	194500	63295870	5290	5290	5290	5290	0
27	20240229	194400	63295870	5290	5290	5290	5290	0
28	20240229	194300	63295870	5290	5290	5290	5290	0
29	20240229	194200	63295870	5290	5290	5290	5290	0
30	20240229	194100	63295870	5290	5290	5290	5290	0
31	20240229	194000	63295870	5290	5290	5290	5290	0
32	20240229	193900	63295870	5290	5290	5290	5290	132
33	20240229	193800	63295870	5290	5290	5290	5290	0
34	20240229	193700	63295870	5290	5290	5290	5290	0
35	20240229	193600	63295870	5290	5290	5290	5290	0
36	20240229	193500	63295870	5290	5290	5290	5290	0
37	20240229	193400	63295870	5290	5290	5290	5290	0
38	20240229	193300	63295870	5290	5290	5290	5290	0
39	20240229	193200	63295870	5290	5290	5290	5290	0
40	20240229	193100	63295870	5290	5290	5290	5290	0
41	20240229	193000	63295870	5290	5290	5290	5290	0
42	20240229	192900	63295870	5290	5290	5290	5290	0
43	20240229	192800	63295870	5290	5290	5290	5290	0
44	20240229	192700	63295870	5290	5290	5290	5290	0
45	20240229	192600	63295870	5290	5290	5290	5290	0
46	20240229	192500	63295870	5290	5290	5290	5290	0
47	20240229	192400	63295870	5290	5290	5290	5290	0
48	20240229	192300	63295870	5290	5290	5290	5290	0
49	20240229	192200	63295870	5290	5290	5290	5290	0
50	20240229	192100	63295870	5290	5290	5290	5290	0
51	20240229	192000	63295870	5290	5290	5290	5290	0
52	20240229	191900	63295870	5290	5290	5290	5290	0
53	20240229	191800	63295870	5290	5290	5290	5290	0
54	20240229	191700	63295870	5290	5290	5290	5290	0
55	20240229	191600	63295870	5290	5290	5290	5290	0
56	20240229	191500	63295870	5290	5290	5290	5290	0
57	20240229	191400	63295870	5290	5290	5290	5290	0
58	20240229	191300	63295870	5290	5290	5290	5290	0
59	20240229	191200	63295870	5290	5290	5290	5290	0
60	20240229	191100	63295870	5290	5290	5290	5290	0
61	20240229	191000	63295870	5290	5290	5290	5290	0
62	20240229	190900	63295870	5290	5290	5290	5290	132
63	20240229	190800	63295870	5290	5290	5290	5290	0
64	20240229	190700	63295870	5290	5290	5290	5290	0
65	20240229	190600	63295870	5290	5290	5290	5290	0
66	20240229	190500	63295870	5290	5290	5290	5290	0
67	20240229	190400	63295870	5290	5290	5290	5290	0
68	20240229	190300	63295870	5290	5290	5290	5290	0
69	20240229	190200	63295870	5290	5290	5290	5290	0
70	20240229	190100	63295870	5290	5290	5290	5290	0
71	20240229	190000	63295870	5290	5290	5290	5290	0
72	20240229	185900	63295870	5290	5290	5290	5290	0
73	20240229	185800	63295870	5290	5290	5290	5290	0
74	20240229	185700	63295870	5290	5290	5290	5290	0
75	20240229	185600	63295870	5290	5290	5290	5290	0
76	20240229	185500	63295870	5290	5290	5290	5290	0
77	20240229	185400	63295870	5290	5290	5290	5290	0
78	20240229	185300	63295870	5290	5290	5290	5290	0
79	20240229	185200	63295870	5290	5290	5290	5290	0
80	20240229	185100	63295870	5290	5290	5290	5290	0
81	20240229	185000	63295870	5290	5290	5290	5290	0
82	20240229	184900	63295870	5290	5290	5290	5290	0
83	20240229	184800	63295870	5290	5290	5290	5290	0
84	20240229	184700	63295870	5290	5290	5290	5290	0
85	20240229	184600	63295870	5290	5290	5290	5290	0
86	20240229	184500	63295870	5290	5290	5290	5290	0
87	20240229	184400	63295870	5290	5290	5290	5290	0
88	20240229	184300	63295870	5290	5290	5290	5290	0
89	20240229	184200	63295870	5290	5290	5290	5290	0
90	20240229	184100	63295870	5290	5290	5290	5290	0
91	20240229	184000	63295870	5290	5290	5290	5290	0
92	20240229	183900	63295870	5290	5290	5290	5290	132
93	20240229	183800	63295870	5290	5290	5290	5290	0
94	20240229	183700	63295870	5290	5290	5290	5290	0
95	20240229	183600	63295870	5290	5290	5290	5290	0
96	20240229	183500	63295870	5290	5290	5290	5290	0
97	20240229	183400	63295870	5290	5290	5290	5290	0
98	20240229	183300	63295870	5290	5290	5290	5290	0
99	20240229	183200	63295870	5290	5290	5290	5290	0
100	20240229	183100	63295870	5290	5290	5290	5290	0
101	20240229	183000	63295870	5290	5290	5290	5290	0
102	20240229	182900	63295870	5290	5290	5290	5290	0
103	20240229	182800	63295870	5290	5290	5290	5290	0
104	20240229	182700	63295870	5290	5290	5290	5290	0
105	20240229	182600	63295870	5290	5290	5290	5290	0
106	20240229	182500	63295870	5290	5290	5290	5290	0
107	20240229	182400	63295870	5290	5290	5290	5290	0
108	20240229	182300	63295870	5290	5290	5290	5290	0
109	20240229	182200	63295870	5290	5290	5290	5290	0
110	20240229	182100	63295870	5290	5290	5290	5290	0
111	20240229	182000	63295870	5290	5290	5290	5290	0
112	20240229	181900	63295870	5290	5290	5290	5290	0
113	20240229	181800	63295870	5290	5290	5290	5290	0
114	20240229	181700	63295870	5290	5290	5290	5290	0
115	20240229	181600	63295870	5290	5290	5290	5290	0
116	20240229	181500	63295870	5290	5290	5290	5290	0
117	20240229	181400	63295870	5290	5290	5290	5290	0
118	20240229	181300	63295870	5290	5290	5290	5290	0
119	20240229	181200	63295870	5290	5290	5290	5290	0
120	20240229	181100	63295870	5290	5290	5290	5290	0
121	20240229	181000	63295870	5290	5290	5290	5290	0
122	20240229	180900	63295870	5290	5290	5290	5290	132
123	20240229	180800	63295870	5290	5290	5290	5290	0
124	20240229	180700	63295870	5290	5290	5290	5290	0
125	20240229	180600	63295870	5290	5290	5290	5290	0
126	20240229	180500	63295870	5290	5290	5290	5290	0
127	20240229	180400	63295870	5290	5290	5290	5290	0
128	20240229	180300	63295870	5290	5290	5290	5290	0
129	20240229	180200	63295870	5290	5290	5290	5290	0
130	20240229	180100	63295870	5290	5290	5290	5290	0
131	20240229	180000	63295870	5290	5290	5290	5290	0
132	20240229	175900	63295870	5290	5290	5290	5290	0
133	20240229	175800	63295870	5290	5290	5290	5290	0
134	20240229	175700	63295870	5290	5290	5290	5290	0
135	20240229	175600	63295870	5290	5290	5290	5290	0
136	20240229	175500	63295870	5290	5290	5290	5290	0
137	20240229	175400	63295870	5290	5290	5290	5290	0
138	20240229	175300	63295870	5290	5290	5290	5290	0
139	20240229	175200	63295870	5290	5290	5290	5290	0
140	20240229	175100	63295870	5290	5290	5290	5290	0
141	20240229	175000	63295870	5290	5290	5290	5290	0
142	20240229	174900	63295870	5290	5290	5290	5290	0
143	20240229	174800	63295870	5290	5290	5290	5290	0
144	20240229	174700	63295870	5290	5290	5290	5290	0
145	20240229	174600	63295870	5290	5290	5290	5290	0
146	20240229	174500	63295870	5290	5290	5290	5290	0
147	20240229	174400	63295870	5290	5290	5290	5290	0
148	20240229	174300	63295870	5290	5290	5290	5290	0
149	20240229	174200	63295870	5290	5290	5290	5290	0
150	20240229	174100	63295870	5290	5290	5290	5290	0
151	20240229	174000	63295870	5290	5290	5290	5290	0
152	20240229	173900	63295870	5290	5290	5290	5290	132
153	20240229	173800	63295870	5290	5290	5290	5290	0
154	20240229	173700	63295870	5290	5290	5290	5290	0
155	20240229	173600	63295870	5290	5290	5290	5290	0
156	20240229	173500	63295870	5290	5290	5290	5290	0
157	20240229	173400	63295870	5290	5290	5290	5290	0
158	20240229	173300	63295870	5290	5290	5290	5290	0
159	20240229	173200	63295870	5290	5290	5290	5290	0
160	20240229	173100	63295870	5290	5290	5290	5290	0
161	20240229	173000	63295870	5290	5290	5290	5290	0
162	20240229	172900	63295870	5290	5290	5290	5290	0
163	20240229	172800	63295870	5290	5290	5290	5290	0
164	20240229	172700	63295870	5290	5290	5290	5290	0
165	20240229	172600	63295870	5290	5290	5290	5290	0
166	20240229	172500	63295870	5290	5290	5290	5290	0
167	20240229	172400	63295870	5290	5290	5290	5290	0
168	20240229	172300	63295870	5290	5290	5290	5290	0
169	20240229	172200	63295870	5290	5290	5290	5290	0
170	20240229	172100	63295870	5290	5290	5290	5290	0
171	20240229	172000	63295870	5290	5290	5290	5290	0
172	20240229	171900	63295870	5290	5290	5290	5290	0
173	20240229	171800	63295870	5290	5290	5290	5290	0
174	20240229	171700	63295870	5290	5290	5290	5290	0
175	20240229	171600	63295870	5290	5290	5290	5290	0
176	20240229	171500	63295870	5290	5290	5290	5290	0
177	20240229	171400	63295870	5290	5290	5290	5290	0
178	20240229	171300	63295870	5290	5290	5290	5290	0
179	20240229	171200	63295870	5290	5290	5290	5290	0
180	20240229	171100	63295870	5290	5290	5290	5290	0
181	20240229	171000	63295870	5290	5290	5290	5290	0
182	20240229	170900	63295870	5290	5290	5290	5290	132
183	20240229	170800	63295870	5290	5290	5290	5290	0
184	20240229	170700	63295870	5290	5290	5290	5290	0
185	20240229	170600	63295870	5290	5290	5290	5290	0
186	20240229	170500	63295870	5290	5290	5290	5290	0
187	20240229	170400	63295870	5290	5290	5290	5290	0
188	20240229	170300	63295870	5290	5290	5290	5290	0
189	20240229	170200	63295870	5290	5290	5290	5290	0
190	20240229	170100	63295870	5290	5290	5290	5290	0
191	20240229	170000	63295870	5290	5290	5290	5290	0
192	20240229	165900	63295870	5290	5290	5290	5290	0
193	20240229	165800	63295870	5290	5290	5290	5290	0
194	20240229	165700	63295870	5290	5290	5290	5290	0
195	20240229	165600	63295870	5290	5290	5290	5290	0
196	20240229	165500	63295870	5290	5290	5290	5290	0
197	20240229	165400	63295870	5290	5290	5290	5290	0
198	20240229	165300	63295870	5290	5290	5290	5290	0
199	20240229	165200	63295870	5290	5290	5290	5290	0
200	20240229	165100	63295870	5290	5290	5290	5290	0
201	20240229	165000	63295870	5290	5290	5290	5290	0
202	20240229	164900	63295870	5290	5290	5290	5290	0
203	20240229	164800	63295870	5290	5290	5290	5290	0
204	20240229	164700	63295870	5290	5290	5290	5290	0
205	20240229	164600	63295870	5290	5290	5290	5290	0
206	20240229	164500	63295870	5290	5290	5290	5290	0
207	20240229	164400	63295870	5290	5290	5290	5290	0
208	20240229	164300	63295870	5290	5290	5290	5290	0
209	20240229	164200	63295870	5290	5290	5290	5290	0
210	20240229	164100	63295870	5290	5290	5290	5290	0
211	20240229	164000	63295870	5290	5290	5290	5290	0
212	20240229	163900	63295870	5290	5290	5290	5290	132
213	20240229	163800	63295870	5290	5290	5290	5290	0
214	20240229	163700	63295870	5290	5290	5290	5290	0
215	20240229	163600	63295870	5290	5290	5290	5290	0
216	20240229	163500	63295870	5290	5290	5290	5290	0
217	20240229	163400	63295870	5290	5290	5290	5290	0
218	20240229	163300	63295870	5290	5290	5290	5290	0
219	20240229	163200	63295870	5290	5290	5290	5290	0
220	20240229	163100	63295870	5290	5290	5290	5290	0
221	20240229	163000	63295870	5290	5290	5290	5290	0
222	20240229	162900	63295870	5290	5290	5290	5290	0
223	20240229	162800	63295870	5290	5290	5290	5290	0
224	20240229	162700	63295870	5290	5290	5290	5290	0
225	20240229	162600	63295870	5290	5290	5290	5290	0
226	20240229	162500	63295870	5290	5290	5290	5290	0
227	20240229	162400	63295870	5290	5290	5290	5290	0
228	20240229	162300	63295870	5290	5290	5290	5290	0
229	20240229	162200	63295870	5290	5290	5290	5290	0
230	20240229	162100	63295870	5290	5290	5290	5290	0
231	20240229	162000	63295870	5290	5290	5290	5290	0
232	20240229	161900	63295870	5290	5290	5290	5290	0
233	20240229	161800	63295870	5290	5290	5290	5290	0
234	20240229	161700	63295870	5290	5290	5290	5290	0
235	20240229	161600	63295870	5290	5290	5290	5290	0
236	20240229	161500	63295870	5290	5290	5290	5290	0
237	20240229	161400	63295870	5290	5290	5290	5290	0
238	20240229	161300	63295870	5290	5290	5290	5290	0
239	20240229	161200	63295870	5290	5290	5290	5290	0
240	20240229	161100	63295870	5290	5290	5290	5290	0
241	20240229	161000	63295870	5290	5290	5290	5290	0
242	20240229	160900	63295870	5290	5290	5290	5290	132
243	20240229	160800	63295870	5290	5290	5290	5290	0
244	20240229	160700	63295870	5290	5290	5290	5290	0
245	20240229	160600	63295870	5290	5290	5290	5290	0
246	20240229	160500	63295870	5290	5290	5290	5290	0
247	20240229	160400	63295870	5290	5290	5290	5290	0
248	20240229	160300	63295870	5290	5290	5290	5290	0
249	20240229	160200	63295870	5290	5290	5290	5290	0
250	20240229	160100	63295870	5290	5290	5290	5290	0
251	20240229	160000	63295870	5290	5290	5290	5290	0
252	20240229	155900	63295870	5290	5290	5290	5290	0
253	20240229	155800	63295870	5290	5290	5290	5290	0
254	20240229	155700	63295870	5290	5290	5290	5290	0
255	20240229	155600	63295870	5290	5290	5290	5290	0
256	20240229	155500	63295870	5290	5290	5290	5290	0
257	20240229	155400	63295870	5290	5290	5290	5290	0
258	20240229	155300	63295870	5290	5290	5290	5290	0
259	20240229	155200	63295870	5290	5290	5290	5290	0
260	20240229	155100	63295870	5290	5290	5290	5290	0
261	20240229	155000	63295870	5290	5290	5290	5290	0
262	20240229	154900	63295870	5290	5290	5290	5290	0
263	20240229	154800	63295870	5290	5290	5290	5290	0
264	20240229	154700	63295870	5290	5290	5290	5290	0
265	20240229	154600	63295870	5290	5290	5290	5290	0
266	20240229	154500	63295870	5290	5290	5290	5290	0
267	20240229	154400	63295870	5290	5290	5290	5290	0
268	20240229	154300	63295870	5290	5290	5290	5290	0
269	20240229	154200	63295870	5290	5290	5290	5290	0
270	20240229	154100	63295870	5290	5290	5290	5290	0
271	20240229	154000	63295870	5290	5290	5290	5290	0
272	20240229	153900	63295870	5290	5290	5290	5290	132
273	20240229	153800	63295870	5290	5290	5290	5290	0
274	20240229	153700	63295870	5290	5290	5290	5290	0
275	20240229	153600	63295870	5290	5290	5290	5290	0
276	20240229	153500	63295870	5290	5290	5290	5290	0
277	20240229	153400	63295870	5290	5290	5290	5290	0
278	20240229	153300	63295870	5290	5290	5290	5290	0
279	20240229	153200	63295870	5290	5290	5290	5290	0
280	20240229	153100	63295870	5290	5290	5290	5290	0
281	20240229	153000	63295870	5290	5290	5290	5290	132
282	20240229	152900	62597590	5260	5260	5260	5260	0
283	20240229	152800	62597590	5260	5260	5260	5260	0
284	20240229	152700	62597590	5260	5260	5260	5260	0
285	20240229	152600	62597590	5260	5260	5260	5260	0
286	20240229	152500	62597590	5260	5260	5260	5260	0
287	20240229	152400	62597590	5260	5260	5260	5260	0
288	20240229	152300	62597590	5260	5260	5260	5260	0
289	20240229	152200	62597590	5260	5260	5260	5260	0
290	20240229	152100	62597590	5260	5260	5260	5260	0
291	20240229	152000	62597590	5260	5260	5260	5260	0
292	20240229	151900	62597590	5260	5260	5260	5260	200
293	20240229	151800	61545590	5260	5260	5260	5260	205
294	20240229	151700	60467290	5270	5270	5270	5260	296
295	20240229	151600	58908320	5270	5270	5270	5270	0
296	20240229	151500	58908320	5270	5270	5270	5270	0
297	20240229	151400	58908320	5270	5270	5270	5270	0
298	20240229	151300	58908320	5270	5270	5270	5270	0
299	20240229	151200	58908320	5270	5270	5270	5270	31
300	20240229	151100	58744950	5270	5270	5270	5270	93
301	20240229	151000	58254840	5270	5270	5270	5270	0
302	20240229	150900	58254840	5270	5270	5270	5270	0
303	20240229	150800	58254840	5270	5270	5270	5270	55
304	20240229	150700	57964990	5270	5270	5270	5270	0
305	20240229	150600	57964990	5270	5270	5270	5270	0
306	20240229	150500	57964990	5270	5270	5270	5270	0
307	20240229	150400	57964990	5270	5270	5270	5270	0
308	20240229	150300	57964990	5270	5270	5270	5270	0
309	20240229	150200	57964990	5270	5270	5270	5270	0
310	20240229	150100	57964990	5270	5270	5270	5270	0
311	20240229	150000	57964990	5270	5270	5270	5270	0
312	20240229	145900	57964990	5270	5270	5270	5270	0
313	20240229	145800	57964990	5270	5270	5270	5270	0
314	20240229	145700	57964990	5270	5270	5270	5270	0
315	20240229	145600	57964990	5270	5270	5270	5270	0
316	20240229	145500	57964990	5270	5270	5270	5270	75
317	20240229	145400	57569740	5270	5270	5270	5270	0
318	20240229	145300	57569740	5270	5270	5270	5270	0
319	20240229	145200	57569740	5270	5270	5270	5270	0
320	20240229	145100	57569740	5270	5270	5270	5270	1
321	20240229	145000	57564470	5250	5250	5250	5250	0
322	20240229	144900	57564470	5250	5250	5250	5250	0
323	20240229	144800	57564470	5250	5250	5250	5250	0
324	20240229	144700	57564470	5250	5250	5250	5250	0
325	20240229	144600	57564470	5250	5250	5250	5250	0
326	20240229	144500	57564470	5250	5250	5250	5250	1
327	20240229	144400	57559220	5270	5270	5270	5270	0
328	20240229	144300	57559220	5270	5270	5270	5270	0
329	20240229	144200	57559220	5270	5270	5270	5270	0
330	20240229	144100	57559220	5270	5270	5270	5270	0
331	20240229	144000	57559220	5270	5270	5270	5270	0
332	20240229	143900	57559220	5270	5270	5270	5270	0
333	20240229	143800	57559220	5270	5270	5270	5270	0
334	20240229	143700	57559220	5270	5270	5270	5270	0
335	20240229	143600	57559220	5270	5270	5270	5270	0
336	20240229	143500	57559220	5270	5270	5270	5270	0
337	20240229	143400	57559220	5270	5270	5270	5270	0
338	20240229	143300	57559220	5270	5270	5270	5270	0
339	20240229	143200	57559220	5270	5270	5270	5270	1
340	20240229	143100	57553950	5260	5250	5260	5250	32
341	20240229	143000	57385940	5270	5270	5270	5270	0
342	20240229	142900	57385940	5270	5270	5270	5270	0
343	20240229	142800	57385940	5270	5270	5270	5270	0
344	20240229	142700	57385940	5270	5270	5270	5270	0
345	20240229	142600	57385940	5270	5270	5270	5270	0
346	20240229	142500	57385940	5270	5270	5270	5270	0
347	20240229	142400	57385940	5270	5270	5270	5270	0
348	20240229	142300	57385940	5270	5270	5270	5270	0
349	20240229	142200	57385940	5270	5270	5270	5270	0
350	20240229	142100	57385940	5270	5270	5270	5270	0
351	20240229	142000	57385940	5270	5270	5270	5270	0
352	20240229	141900	57385940	5270	5270	5270	5270	0
353	20240229	141800	57385940	5270	5270	5270	5270	20
354	20240229	141700	57280540	5290	5290	5290	5290	0
355	20240229	141600	57280540	5290	5290	5290	5290	0
356	20240229	141500	57280540	5290	5290	5290	5290	0
357	20240229	141400	57280540	5290	5290	5290	5290	0
358	20240229	141300	57280540	5290	5290	5290	5290	0
359	20240229	141200	57280540	5290	5290	5290	5290	0
360	20240229	141100	57280540	5290	5290	5290	5290	0
361	20240229	141000	57280540	5290	5290	5290	5290	0
362	20240229	140900	57280540	5290	5290	5290	5290	0
363	20240229	140800	57280540	5290	5290	5290	5290	0
364	20240229	140700	57280540	5290	5290	5290	5290	0
365	20240229	140600	57280540	5290	5290	5290	5290	0
366	20240229	140500	57280540	5290	5290	5290	5290	0
367	20240229	140400	57280540	5290	5290	5290	5290	0
368	20240229	140300	57280540	5290	5290	5290	5290	0
369	20240229	140200	57280540	5290	5290	5290	5290	0
370	20240229	140100	57280540	5290	5290	5290	5290	0
371	20240229	140000	57280540	5290	5290	5290	5290	0
372	20240229	135900	57280540	5290	5290	5290	5290	0
373	20240229	135800	57280540	5290	5290	5290	5290	0
374	20240229	135700	57280540	5290	5290	5290	5290	0
375	20240229	135600	57280540	5290	5290	5290	5290	0
376	20240229	135500	57280540	5290	5290	5290	5290	0
377	20240229	135400	57280540	5290	5290	5290	5290	0
378	20240229	135300	57280540	5290	5290	5290	5290	0
379	20240229	135200	57280540	5290	5290	5290	5290	0
380	20240229	135100	57280540	5290	5290	5290	5290	0
381	20240229	135000	57280540	5290	5290	5290	5290	0
382	20240229	134900	57280540	5290	5290	5290	5290	0
383	20240229	134800	57280540	5290	5290	5290	5290	0
384	20240229	134700	57280540	5290	5290	5290	5290	0
385	20240229	134600	57280540	5290	5290	5290	5290	0
386	20240229	134500	57280540	5290	5290	5290	5290	0
387	20240229	134400	57280540	5290	5290	5290	5290	0
388	20240229	134300	57280540	5290	5290	5290	5290	0
389	20240229	134200	57280540	5290	5290	5290	5290	0
390	20240229	134100	57280540	5290	5290	5290	5290	0
391	20240229	134000	57280540	5290	5290	5290	5290	0
392	20240229	133900	57280540	5290	5290	5290	5290	0
393	20240229	133800	57280540	5290	5290	5290	5290	0
394	20240229	133700	57280540	5290	5290	5290	5290	0
395	20240229	133600	57280540	5290	5290	5290	5290	0
396	20240229	133500	57280540	5290	5290	5290	5290	0
397	20240229	133400	57280540	5290	5290	5290	5290	0
398	20240229	133300	57280540	5290	5290	5290	5290	0
399	20240229	133200	57280540	5290	5290	5290	5290	0
400	20240229	133100	57280540	5290	5270	5290	5270	3
401	20240229	133000	57264710	5270	5270	5270	5270	998
402	20240229	132900	52005250	5270	5270	5270	5270	0
403	20240229	132800	52005250	5270	5290	5290	5270	21
404	20240229	132700	51894200	5290	5290	5290	5290	0
405	20240229	132600	51894200	5290	5290	5290	5290	0
406	20240229	132500	51894200	5290	5290	5290	5290	0
407	20240229	132400	51894200	5290	5290	5290	5290	0
408	20240229	132300	51894200	5290	5290	5290	5290	1000
409	20240229	132200	46604200	5290	5290	5290	5290	0
410	20240229	132100	46604200	5290	5290	5290	5290	0
411	20240229	132000	46604200	5290	5290	5290	5290	0
412	20240229	131900	46604200	5290	5290	5290	5290	0
413	20240229	131800	46604200	5290	5290	5290	5290	0
414	20240229	131700	46604200	5290	5290	5290	5290	0
415	20240229	131600	46604200	5290	5290	5290	5290	0
416	20240229	131500	46604200	5290	5290	5290	5290	0
417	20240229	131400	46604200	5290	5290	5290	5290	0
418	20240229	131300	46604200	5290	5290	5290	5290	0
419	20240229	131200	46604200	5290	5290	5290	5290	0
420	20240229	131100	46604200	5290	5290	5290	5290	0
421	20240229	131000	46604200	5290	5290	5290	5290	0
422	20240229	130900	46604200	5290	5290	5290	5290	0
423	20240229	130800	46604200	5290	5290	5290	5290	1
424	20240229	130700	46598910	5280	5280	5280	5280	81
425	20240229	130600	46171230	5280	5280	5280	5280	1
426	20240229	130500	46165950	5280	5280	5280	5280	127
427	20240229	130400	45495390	5280	5280	5280	5280	424
428	20240229	130300	43256670	5280	5280	5280	5280	0
429	20240229	130200	43256670	5280	5280	5280	5280	0
430	20240229	130100	43256670	5280	5280	5280	5280	1
431	20240229	130000	43251390	5170	5250	5250	5170	1564
432	20240229	125900	35100010	5250	5250	5250	5250	18
433	20240229	125800	35005510	5250	5260	5260	5250	727
434	20240229	125700	31184870	5290	5290	5290	5290	0
435	20240229	125600	31184870	5290	5290	5290	5290	0
436	20240229	125500	31184870	5290	5290	5290	5290	0
437	20240229	125400	31184870	5290	5290	5290	5290	0
438	20240229	125300	31184870	5290	5290	5290	5290	0
439	20240229	125200	31184870	5290	5290	5290	5290	0
440	20240229	125100	31184870	5290	5290	5290	5290	0
441	20240229	125000	31184870	5290	5290	5290	5290	0
442	20240229	124900	31184870	5290	5290	5290	5290	0
443	20240229	124800	31184870	5290	5290	5290	5290	0
444	20240229	124700	31184870	5290	5290	5290	5290	0
445	20240229	124600	31184870	5290	5290	5290	5290	0
446	20240229	124500	31184870	5290	5290	5290	5290	0
447	20240229	124400	31184870	5290	5290	5290	5290	0
448	20240229	124300	31184870	5290	5290	5290	5290	0
449	20240229	124200	31184870	5290	5290	5290	5290	0
450	20240229	124100	31184870	5290	5290	5290	5290	1
451	20240229	124000	31179580	5290	5290	5290	5290	1
452	20240229	123900	31174290	5290	5290	5290	5290	1
453	20240229	123800	31169000	5290	5290	5290	5290	1
454	20240229	123700	31163710	5290	5290	5290	5290	56
455	20240229	123600	30867470	5290	5290	5290	5290	0
456	20240229	123500	30867470	5290	5290	5290	5290	500
457	20240229	123400	28222470	5290	5290	5290	5290	80
458	20240229	123300	27799270	5290	5290	5290	5290	0
459	20240229	123200	27799270	5290	5290	5290	5290	0
460	20240229	123100	27799270	5290	5290	5290	5290	0
461	20240229	123000	27799270	5290	5290	5290	5290	0
462	20240229	122900	27799270	5290	5290	5290	5290	0
463	20240229	122800	27799270	5290	5290	5290	5290	0
464	20240229	122700	27799270	5290	5290	5290	5290	0
465	20240229	122600	27799270	5290	5290	5290	5290	0
466	20240229	122500	27799270	5290	5290	5290	5290	0
467	20240229	122400	27799270	5290	5290	5290	5290	0
468	20240229	122300	27799270	5290	5290	5290	5290	0
469	20240229	122200	27799270	5290	5290	5290	5290	0
470	20240229	122100	27799270	5290	5290	5290	5290	0
471	20240229	122000	27799270	5290	5290	5290	5290	0
472	20240229	121900	27799270	5290	5290	5290	5290	0
473	20240229	121800	27799270	5290	5290	5290	5290	0
474	20240229	121700	27799270	5290	5290	5290	5290	0
475	20240229	121600	27799270	5290	5290	5290	5290	0
476	20240229	121500	27799270	5290	5290	5290	5290	0
477	20240229	121400	27799270	5290	5290	5290	5290	0
478	20240229	121300	27799270	5290	5290	5290	5290	0
479	20240229	121200	27799270	5290	5290	5290	5290	0
480	20240229	121100	27799270	5290	5290	5290	5290	0
481	20240229	121000	27799270	5290	5290	5290	5290	0
482	20240229	120900	27799270	5290	5290	5290	5290	0
483	20240229	120800	27799270	5290	5290	5290	5290	1
484	20240229	120700	27793980	5280	5280	5280	5280	1000
485	20240229	120600	22513980	5260	5260	5260	5260	0
486	20240229	120500	22513980	5260	5260	5260	5260	300
487	20240229	120400	20935980	5280	5280	5280	5280	0
488	20240229	120300	20935980	5280	5270	5280	5270	301
489	20240229	120200	19349700	5270	5270	5270	5270	0
490	20240229	120100	19349700	5270	5270	5270	5270	0
491	20240229	120000	19349700	5270	5270	5270	5270	500
492	20240229	115900	16714700	5280	5280	5280	5280	0
493	20240229	115800	16714700	5280	5280	5280	5280	0
494	20240229	115700	16714700	5280	5280	5280	5280	0
495	20240229	115600	16714700	5280	5280	5280	5280	0
496	20240229	115500	16714700	5280	5280	5280	5280	0
497	20240229	115400	16714700	5280	5280	5280	5280	0
498	20240229	115300	16714700	5280	5280	5280	5280	0
499	20240229	115200	16714700	5280	5280	5280	5280	0
500	20240229	115100	16714700	5280	5280	5280	5280	0
501	20240229	115000	16714700	5280	5280	5280	5280	0
502	20240229	114900	16714700	5280	5280	5280	5280	1
503	20240229	114800	16709420	5270	5270	5270	5270	0
504	20240229	114700	16709420	5270	5270	5270	5270	11
505	20240229	114600	16651450	5260	5260	5260	5260	0
506	20240229	114500	16651450	5260	5260	5260	5260	0
507	20240229	114400	16651450	5260	5260	5260	5260	0
508	20240229	114300	16651450	5260	5260	5260	5260	196
509	20240229	114200	15620490	5240	5240	5240	5240	0
510	20240229	114100	15620490	5240	5240	5240	5240	0
511	20240229	114000	15620490	5240	5240	5240	5240	1
512	20240229	113900	15615250	5240	5240	5240	5240	518
513	20240229	113800	12900930	5280	5280	5280	5280	0
514	20240229	113700	12900930	5280	5280	5280	5280	0
515	20240229	113600	12900930	5280	5280	5280	5280	10
516	20240229	113500	12848130	5240	5240	5240	5240	0
517	20240229	113400	12848130	5240	5240	5240	5240	4
518	20240229	113300	12827170	5280	5280	5280	5280	0
519	20240229	113200	12827170	5280	5280	5280	5280	0
520	20240229	113100	12827170	5280	5280	5280	5280	0
521	20240229	113000	12827170	5280	5280	5280	5280	5
522	20240229	112900	12800770	5270	5270	5270	5270	0
523	20240229	112800	12800770	5270	5270	5270	5270	299
524	20240229	112700	11225040	5270	5270	5270	5270	0
525	20240229	112600	11225040	5270	5270	5270	5270	0
526	20240229	112500	11225040	5270	5270	5270	5270	0
527	20240229	112400	11225040	5270	5270	5270	5270	27
528	20240229	112300	11082750	5270	5270	5270	5270	0
529	20240229	112200	11082750	5270	5270	5270	5270	0
530	20240229	112100	11082750	5270	5270	5270	5270	0
531	20240229	112000	11082750	5270	5270	5270	5270	0
532	20240229	111900	11082750	5270	5270	5270	5270	0
533	20240229	111800	11082750	5270	5270	5270	5270	544
534	20240229	111700	8215870	5270	5270	5270	5270	0
535	20240229	111600	8215870	5270	5270	5270	5270	0
536	20240229	111500	8215870	5270	5270	5270	5270	0
537	20240229	111400	8215870	5270	5270	5270	5270	0
538	20240229	111300	8215870	5270	5270	5270	5270	0
539	20240229	111200	8215870	5270	5270	5270	5270	0
540	20240229	111100	8215870	5270	5270	5270	5270	0
541	20240229	111000	8215870	5270	5270	5270	5270	0
542	20240229	110900	8215870	5270	5270	5270	5270	0
543	20240229	110800	8215870	5270	5270	5270	5270	0
544	20240229	110700	8215870	5270	5270	5270	5270	0
545	20240229	110600	8215870	5270	5270	5270	5270	0
546	20240229	110500	8215870	5270	5270	5270	5270	0
547	20240229	110400	8215870	5270	5270	5270	5270	0
548	20240229	110300	8215870	5270	5270	5270	5270	0
549	20240229	110200	8215870	5270	5270	5270	5270	0
550	20240229	110100	8215870	5270	5270	5270	5270	0
551	20240229	110000	8215870	5270	5270	5270	5270	0
552	20240229	105900	8215870	5270	5270	5270	5270	0
553	20240229	105800	8215870	5270	5270	5270	5270	0
554	20240229	105700	8215870	5270	5270	5270	5270	0
555	20240229	105600	8215870	5270	5270	5270	5270	0
556	20240229	105500	8215870	5270	5270	5270	5270	0
557	20240229	105400	8215870	5270	5270	5270	5270	186
558	20240229	105300	7235650	5280	5280	5280	5280	0
559	20240229	105200	7235650	5280	5280	5280	5280	0
560	20240229	105100	7235650	5280	5280	5280	5280	0
561	20240229	105000	7235650	5280	5280	5280	5280	0
562	20240229	104900	7235650	5280	5280	5280	5280	0
563	20240229	104800	7235650	5280	5280	5280	5280	0
564	20240229	104700	7235650	5280	5280	5280	5280	0
565	20240229	104600	7235650	5280	5280	5280	5280	0
566	20240229	104500	7235650	5280	5280	5280	5280	1
567	20240229	104400	7230370	5250	5250	5250	5250	0
568	20240229	104300	7230370	5250	5250	5250	5250	0
569	20240229	104200	7230370	5250	5250	5250	5250	0
570	20240229	104100	7230370	5250	5250	5250	5250	0
571	20240229	104000	7230370	5250	5250	5250	5250	0
572	20240229	103900	7230370	5250	5250	5250	5250	0
573	20240229	103800	7230370	5250	5250	5250	5250	0
574	20240229	103700	7230370	5250	5250	5250	5250	0
575	20240229	103600	7230370	5250	5250	5250	5250	0
576	20240229	103500	7230370	5250	5250	5250	5250	0
577	20240229	103400	7230370	5250	5250	5250	5250	0
578	20240229	103300	7230370	5250	5250	5250	5250	0
579	20240229	103200	7230370	5250	5250	5250	5250	0
580	20240229	103100	7230370	5250	5250	5250	5250	100
581	20240229	103000	6705370	5290	5290	5290	5290	0
582	20240229	102900	6705370	5290	5290	5290	5290	0
583	20240229	102800	6705370	5290	5290	5290	5290	0
584	20240229	102700	6705370	5290	5290	5290	5290	0
585	20240229	102600	6705370	5290	5290	5290	5290	0
586	20240229	102500	6705370	5290	5290	5290	5290	0
587	20240229	102400	6705370	5290	5290	5290	5290	0
588	20240229	102300	6705370	5290	5290	5290	5290	0
589	20240229	102200	6705370	5290	5290	5290	5290	0
590	20240229	102100	6705370	5290	5290	5290	5290	0
591	20240229	102000	6705370	5290	5290	5290	5290	0
592	20240229	101900	6705370	5290	5290	5290	5290	1
593	20240229	101800	6700080	5280	5280	5280	5280	196
594	20240229	101700	5665200	5290	5290	5290	5290	0
595	20240229	101600	5665200	5290	5280	5290	5280	40
596	20240229	101500	5453900	5260	5260	5260	5260	0
597	20240229	101400	5453900	5260	5260	5260	5260	0
598	20240229	101300	5453900	5260	5260	5260	5260	0
599	20240229	101200	5453900	5260	5260	5260	5260	0
600	20240229	101100	5453900	5260	5260	5260	5260	1
601	20240229	101000	5448640	5280	5280	5280	5280	0
602	20240229	100900	5448640	5280	5260	5280	5260	151
603	20240229	100800	4654360	5260	5260	5260	5260	0
604	20240229	100700	4654360	5260	5260	5260	5260	2
605	20240229	100600	4643840	5280	5280	5280	5280	0
606	20240229	100500	4643840	5280	5280	5280	5280	0
607	20240229	100400	4643840	5280	5280	5280	5280	0
608	20240229	100300	4643840	5280	5280	5280	5280	0
609	20240229	100200	4643840	5280	5280	5280	5280	0
610	20240229	100100	4643840	5280	5280	5280	5280	0
611	20240229	100000	4643840	5280	5280	5280	5280	0
612	20240229	095900	4643840	5280	5280	5280	5280	0
613	20240229	095800	4643840	5280	5280	5280	5280	1
614	20240229	095700	4638560	5260	5260	5260	5260	0
615	20240229	095600	4638560	5260	5260	5260	5260	10
616	20240229	095500	4585960	5250	5250	5250	5250	100
617	20240229	095400	4060960	5250	5250	5250	5250	3
618	20240229	095300	4045210	5250	5250	5250	5250	0
619	20240229	095200	4045210	5250	5250	5250	5250	0
620	20240229	095100	4045210	5250	5250	5250	5250	0
621	20240229	095000	4045210	5250	5250	5250	5250	0
622	20240229	094900	4045210	5250	5250	5250	5250	0
623	20240229	094800	4045210	5250	5250	5250	5250	1
624	20240229	094700	4039960	5250	5250	5250	5250	0
625	20240229	094600	4039960	5250	5250	5250	5250	0
626	20240229	094500	4039960	5250	5250	5250	5250	300
627	20240229	094400	2464960	5260	5260	5260	5260	0
628	20240229	094300	2464960	5260	5260	5260	5260	0
629	20240229	094200	2464960	5260	5260	5260	5260	1
630	20240229	094100	2459700	5260	5260	5260	5260	0
631	20240229	094000	2459700	5260	5260	5260	5260	2
632	20240229	093900	2449180	5250	5250	5250	5250	0
633	20240229	093800	2449180	5250	5250	5250	5250	0
634	20240229	093700	2449180	5250	5250	5250	5250	0
635	20240229	093600	2449180	5250	5250	5250	5250	0
636	20240229	093500	2449180	5250	5250	5250	5250	0
637	20240229	093400	2449180	5250	5250	5250	5250	0
638	20240229	093300	2449180	5250	5250	5250	5250	0
639	20240229	093200	2449180	5250	5250	5250	5250	0
640	20240229	093100	2449180	5250	5250	5250	5250	0
641	20240229	093000	2449180	5250	5250	5250	5250	0
642	20240229	092900	2449180	5250	5250	5250	5250	0
643	20240229	092800	2449180	5250	5250	5250	5250	0
644	20240229	092700	2449180	5250	5250	5250	5250	0
645	20240229	092600	2449180	5250	5250	5250	5250	0
646	20240229	092500	2449180	5250	5250	5250	5250	0
647	20240229	092400	2449180	5250	5250	5250	5250	0
648	20240229	092300	2449180	5250	5250	5250	5250	0
649	20240229	092200	2449180	5250	5250	5250	5250	0
650	20240229	092100	2449180	5250	5250	5250	5250	0
651	20240229	092000	2449180	5250	5250	5250	5250	0
652	20240229	091900	2449180	5250	5250	5250	5250	0
653	20240229	091800	2449180	5250	5250	5250	5250	1
654	20240229	091700	2443930	5290	5290	5290	5290	0
655	20240229	091600	2443930	5290	5290	5290	5290	0
656	20240229	091500	2443930	5290	5290	5290	5290	0
657	20240229	091400	2443930	5290	5290	5290	5290	1
658	20240229	091300	2438640	5220	5220	5220	5220	0
659	20240229	091200	2438640	5220	5280	5280	5220	459
660	20240229	091100	37150	5280	5290	5290	5280	3
661	20240229	091000	21300	5320	5320	5320	5320	0
662	20240229	090900	21300	5320	5320	5320	5320	0
663	20240229	090800	21300	5320	5320	5320	5320	1
664	20240229	090700	15980	5340	5340	5340	5340	0
665	20240229	090600	15980	5340	5340	5340	5340	0
666	20240229	090500	15980	5340	5340	5340	5340	0
667	20240229	090400	15980	5340	5290	5340	5290	2
668	20240229	090300	5350	5350	5350	5350	5350	0
669	20240229	090200	5350	5350	5350	5350	5350	0
670	20240229	090100	5350	5350	5350	5350	5350	0
671	20240229	090000	5350	5350	5350	5350	5350	1