KissMeData/021040/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	190500	34661825	4465	4465	4465	4465	240
3	20240229	190400	34661825	4465	4465	4465	4465	0
4	20240229	190300	34661825	4465	4465	4465	4465	0
5	20240229	190200	34661825	4465	4465	4465	4465	0
6	20240229	190100	34661825	4465	4465	4465	4465	0
7	20240229	190000	34661825	4465	4465	4465	4465	0
8	20240229	185900	34661825	4465	4465	4465	4465	0
9	20240229	185800	34661825	4465	4465	4465	4465	0
10	20240229	185700	34661825	4465	4465	4465	4465	0
11	20240229	185600	34661825	4465	4465	4465	4465	0
12	20240229	185500	34661825	4465	4465	4465	4465	0
13	20240229	185400	34661825	4465	4465	4465	4465	0
14	20240229	185300	34661825	4465	4465	4465	4465	0
15	20240229	185200	34661825	4465	4465	4465	4465	0
16	20240229	185100	34661825	4465	4465	4465	4465	0
17	20240229	185000	34661825	4465	4465	4465	4465	0
18	20240229	184900	34661825	4465	4465	4465	4465	0
19	20240229	184800	34661825	4465	4465	4465	4465	0
20	20240229	184700	34661825	4465	4465	4465	4465	0
21	20240229	184600	34661825	4465	4465	4465	4465	0
22	20240229	184500	34661825	4465	4465	4465	4465	0
23	20240229	184400	34661825	4465	4465	4465	4465	0
24	20240229	184300	34661825	4465	4465	4465	4465	0
25	20240229	184200	34661825	4465	4465	4465	4465	0
26	20240229	184100	34661825	4465	4465	4465	4465	0
27	20240229	184000	34661825	4465	4465	4465	4465	0
28	20240229	183900	34661825	4465	4465	4465	4465	0
29	20240229	183800	34661825	4465	4465	4465	4465	0
30	20240229	183700	34661825	4465	4465	4465	4465	0
31	20240229	183600	34661825	4465	4465	4465	4465	0
32	20240229	183500	34661825	4465	4465	4465	4465	240
33	20240229	183400	34661825	4465	4465	4465	4465	0
34	20240229	183300	34661825	4465	4465	4465	4465	0
35	20240229	183200	34661825	4465	4465	4465	4465	0
36	20240229	183100	34661825	4465	4465	4465	4465	0
37	20240229	183000	34661825	4465	4465	4465	4465	0
38	20240229	182900	34661825	4465	4465	4465	4465	0
39	20240229	182800	34661825	4465	4465	4465	4465	0
40	20240229	182700	34661825	4465	4465	4465	4465	0
41	20240229	182600	34661825	4465	4465	4465	4465	0
42	20240229	182500	34661825	4465	4465	4465	4465	0
43	20240229	182400	34661825	4465	4465	4465	4465	0
44	20240229	182300	34661825	4465	4465	4465	4465	0
45	20240229	182200	34661825	4465	4465	4465	4465	0
46	20240229	182100	34661825	4465	4465	4465	4465	0
47	20240229	182000	34661825	4465	4465	4465	4465	0
48	20240229	181900	34661825	4465	4465	4465	4465	0
49	20240229	181800	34661825	4465	4465	4465	4465	0
50	20240229	181700	34661825	4465	4465	4465	4465	0
51	20240229	181600	34661825	4465	4465	4465	4465	0
52	20240229	181500	34661825	4465	4465	4465	4465	0
53	20240229	181400	34661825	4465	4465	4465	4465	0
54	20240229	181300	34661825	4465	4465	4465	4465	0
55	20240229	181200	34661825	4465	4465	4465	4465	0
56	20240229	181100	34661825	4465	4465	4465	4465	0
57	20240229	181000	34661825	4465	4465	4465	4465	0
58	20240229	180900	34661825	4465	4465	4465	4465	0
59	20240229	180800	34661825	4465	4465	4465	4465	0
60	20240229	180700	34661825	4465	4465	4465	4465	0
61	20240229	180600	34661825	4465	4465	4465	4465	0
62	20240229	180500	34661825	4465	4465	4465	4465	240
63	20240229	180400	34661825	4465	4465	4465	4465	0
64	20240229	180300	34661825	4465	4465	4465	4465	0
65	20240229	180200	34661825	4465	4465	4465	4465	0
66	20240229	180100	34661825	4465	4465	4465	4465	0
67	20240229	180000	34661825	4465	4465	4465	4465	0
68	20240229	175900	34661825	4465	4465	4465	4465	0
69	20240229	175800	34661825	4465	4465	4465	4465	0
70	20240229	175700	34661825	4465	4465	4465	4465	0
71	20240229	175600	34661825	4465	4465	4465	4465	0
72	20240229	175500	34661825	4465	4465	4465	4465	0
73	20240229	175400	34661825	4465	4465	4465	4465	0
74	20240229	175300	34661825	4465	4465	4465	4465	0
75	20240229	175200	34661825	4465	4465	4465	4465	0
76	20240229	175100	34661825	4465	4465	4465	4465	0
77	20240229	175000	34661825	4465	4465	4465	4465	0
78	20240229	174900	34661825	4465	4465	4465	4465	0
79	20240229	174800	34661825	4465	4465	4465	4465	0
80	20240229	174700	34661825	4465	4465	4465	4465	0
81	20240229	174600	34661825	4465	4465	4465	4465	0
82	20240229	174500	34661825	4465	4465	4465	4465	0
83	20240229	174400	34661825	4465	4465	4465	4465	0
84	20240229	174300	34661825	4465	4465	4465	4465	0
85	20240229	174200	34661825	4465	4465	4465	4465	0
86	20240229	174100	34661825	4465	4465	4465	4465	0
87	20240229	174000	34661825	4465	4465	4465	4465	0
88	20240229	173900	34661825	4465	4465	4465	4465	0
89	20240229	173800	34661825	4465	4465	4465	4465	0
90	20240229	173700	34661825	4465	4465	4465	4465	0
91	20240229	173600	34661825	4465	4465	4465	4465	0
92	20240229	173500	34661825	4465	4465	4465	4465	240
93	20240229	173400	34661825	4465	4465	4465	4465	0
94	20240229	173300	34661825	4465	4465	4465	4465	0
95	20240229	173200	34661825	4465	4465	4465	4465	0
96	20240229	173100	34661825	4465	4465	4465	4465	0
97	20240229	173000	34661825	4465	4465	4465	4465	0
98	20240229	172900	34661825	4465	4465	4465	4465	0
99	20240229	172800	34661825	4465	4465	4465	4465	0
100	20240229	172700	34661825	4465	4465	4465	4465	0
101	20240229	172600	34661825	4465	4465	4465	4465	0
102	20240229	172500	34661825	4465	4465	4465	4465	0
103	20240229	172400	34661825	4465	4465	4465	4465	0
104	20240229	172300	34661825	4465	4465	4465	4465	0
105	20240229	172200	34661825	4465	4465	4465	4465	0
106	20240229	172100	34661825	4465	4465	4465	4465	0
107	20240229	172000	34661825	4465	4465	4465	4465	0
108	20240229	171900	34661825	4465	4465	4465	4465	0
109	20240229	171800	34661825	4465	4465	4465	4465	0
110	20240229	171700	34661825	4465	4465	4465	4465	0
111	20240229	171600	34661825	4465	4465	4465	4465	0
112	20240229	171500	34661825	4465	4465	4465	4465	0
113	20240229	171400	34661825	4465	4465	4465	4465	0
114	20240229	171300	34661825	4465	4465	4465	4465	0
115	20240229	171200	34661825	4465	4465	4465	4465	0
116	20240229	171100	34661825	4465	4465	4465	4465	0
117	20240229	171000	34661825	4465	4465	4465	4465	0
118	20240229	170900	34661825	4465	4465	4465	4465	0
119	20240229	170800	34661825	4465	4465	4465	4465	0
120	20240229	170700	34661825	4465	4465	4465	4465	0
121	20240229	170600	34661825	4465	4465	4465	4465	0
122	20240229	170500	34661825	4465	4465	4465	4465	240
123	20240229	170400	34661825	4465	4465	4465	4465	0
124	20240229	170300	34661825	4465	4465	4465	4465	0
125	20240229	170200	34661825	4465	4465	4465	4465	0
126	20240229	170100	34661825	4465	4465	4465	4465	0
127	20240229	170000	34661825	4465	4465	4465	4465	0
128	20240229	165900	34661825	4465	4465	4465	4465	0
129	20240229	165800	34661825	4465	4465	4465	4465	0
130	20240229	165700	34661825	4465	4465	4465	4465	0
131	20240229	165600	34661825	4465	4465	4465	4465	0
132	20240229	165500	34661825	4465	4465	4465	4465	0
133	20240229	165400	34661825	4465	4465	4465	4465	0
134	20240229	165300	34661825	4465	4465	4465	4465	0
135	20240229	165200	34661825	4465	4465	4465	4465	0
136	20240229	165100	34661825	4465	4465	4465	4465	0
137	20240229	165000	34661825	4465	4465	4465	4465	0
138	20240229	164900	34661825	4465	4465	4465	4465	0
139	20240229	164800	34661825	4465	4465	4465	4465	0
140	20240229	164700	34661825	4465	4465	4465	4465	0
141	20240229	164600	34661825	4465	4465	4465	4465	0
142	20240229	164500	34661825	4465	4465	4465	4465	0
143	20240229	164400	34661825	4465	4465	4465	4465	0
144	20240229	164300	34661825	4465	4465	4465	4465	0
145	20240229	164200	34661825	4465	4465	4465	4465	0
146	20240229	164100	34661825	4465	4465	4465	4465	0
147	20240229	164000	34661825	4465	4465	4465	4465	0
148	20240229	163900	34661825	4465	4465	4465	4465	0
149	20240229	163800	34661825	4465	4465	4465	4465	0
150	20240229	163700	34661825	4465	4465	4465	4465	0
151	20240229	163600	34661825	4465	4465	4465	4465	0
152	20240229	163500	34661825	4465	4465	4465	4465	240
153	20240229	163400	34661825	4465	4465	4465	4465	0
154	20240229	163300	34661825	4465	4465	4465	4465	0
155	20240229	163200	34661825	4465	4465	4465	4465	0
156	20240229	163100	34661825	4465	4465	4465	4465	0
157	20240229	163000	34661825	4465	4465	4465	4465	0
158	20240229	162900	34661825	4465	4465	4465	4465	0
159	20240229	162800	34661825	4465	4465	4465	4465	0
160	20240229	162700	34661825	4465	4465	4465	4465	0
161	20240229	162600	34661825	4465	4465	4465	4465	0
162	20240229	162500	34661825	4465	4465	4465	4465	0
163	20240229	162400	34661825	4465	4465	4465	4465	0
164	20240229	162300	34661825	4465	4465	4465	4465	0
165	20240229	162200	34661825	4465	4465	4465	4465	0
166	20240229	162100	34661825	4465	4465	4465	4465	0
167	20240229	162000	34661825	4465	4465	4465	4465	0
168	20240229	161900	34661825	4465	4465	4465	4465	0
169	20240229	161800	34661825	4465	4465	4465	4465	0
170	20240229	161700	34661825	4465	4465	4465	4465	0
171	20240229	161600	34661825	4465	4465	4465	4465	0
172	20240229	161500	34661825	4465	4465	4465	4465	0
173	20240229	161400	34661825	4465	4465	4465	4465	0
174	20240229	161300	34661825	4465	4465	4465	4465	0
175	20240229	161200	34661825	4465	4465	4465	4465	0
176	20240229	161100	34661825	4465	4465	4465	4465	0
177	20240229	161000	34661825	4465	4465	4465	4465	0
178	20240229	160900	34661825	4465	4465	4465	4465	0
179	20240229	160800	34661825	4465	4465	4465	4465	0
180	20240229	160700	34661825	4465	4465	4465	4465	0
181	20240229	160600	34661825	4465	4465	4465	4465	0
182	20240229	160500	34661825	4465	4465	4465	4465	240
183	20240229	160400	34661825	4465	4465	4465	4465	0
184	20240229	160300	34661825	4465	4465	4465	4465	0
185	20240229	160200	34661825	4465	4465	4465	4465	0
186	20240229	160100	34661825	4465	4465	4465	4465	0
187	20240229	160000	34661825	4465	4465	4465	4465	0
188	20240229	155900	34661825	4465	4465	4465	4465	0
189	20240229	155800	34661825	4465	4465	4465	4465	0
190	20240229	155700	34661825	4465	4465	4465	4465	0
191	20240229	155600	34661825	4465	4465	4465	4465	0
192	20240229	155500	34661825	4465	4465	4465	4465	0
193	20240229	155400	34661825	4465	4465	4465	4465	0
194	20240229	155300	34661825	4465	4465	4465	4465	0
195	20240229	155200	34661825	4465	4465	4465	4465	0
196	20240229	155100	34661825	4465	4465	4465	4465	0
197	20240229	155000	34661825	4465	4465	4465	4465	0
198	20240229	154900	34661825	4465	4465	4465	4465	0
199	20240229	154800	34661825	4465	4465	4465	4465	0
200	20240229	154700	34661825	4465	4465	4465	4465	0
201	20240229	154600	34661825	4465	4465	4465	4465	0
202	20240229	154500	34661825	4465	4465	4465	4465	0
203	20240229	154400	34661825	4465	4465	4465	4465	0
204	20240229	154300	34661825	4465	4465	4465	4465	0
205	20240229	154200	34661825	4465	4465	4465	4465	0
206	20240229	154100	34661825	4465	4465	4465	4465	0
207	20240229	154000	34661825	4465	4465	4465	4465	0
208	20240229	153900	34661825	4465	4465	4465	4465	0
209	20240229	153800	34661825	4465	4465	4465	4465	0
210	20240229	153700	34661825	4465	4465	4465	4465	0
211	20240229	153600	34661825	4465	4465	4465	4465	0
212	20240229	153500	34661825	4465	4465	4465	4465	240
213	20240229	153400	34661825	4465	4465	4465	4465	0
214	20240229	153300	34661825	4465	4465	4465	4465	0
215	20240229	153200	34661825	4465	4465	4465	4465	0
216	20240229	153100	34661825	4465	4465	4465	4465	0
217	20240229	153000	34661825	4465	4465	4465	4465	240
218	20240229	152900	33590225	4475	4475	4475	4475	0
219	20240229	152800	33590225	4475	4475	4475	4475	0
220	20240229	152700	33590225	4475	4475	4475	4475	0
221	20240229	152600	33590225	4475	4475	4475	4475	0
222	20240229	152500	33590225	4475	4475	4475	4475	0
223	20240229	152400	33590225	4475	4475	4475	4475	0
224	20240229	152300	33590225	4475	4475	4475	4475	0
225	20240229	152200	33590225	4475	4475	4475	4475	0
226	20240229	152100	33590225	4475	4475	4475	4475	0
227	20240229	152000	33590225	4475	4475	4475	4475	0
228	20240229	151900	33590225	4475	4475	4475	4475	1
229	20240229	151800	33585750	4475	4475	4475	4475	1
230	20240229	151700	33581275	4475	4475	4475	4475	0
231	20240229	151600	33581275	4475	4475	4475	4475	0
232	20240229	151500	33581275	4475	4475	4475	4475	0
233	20240229	151400	33581275	4475	4475	4475	4475	0
234	20240229	151300	33581275	4475	4475	4475	4475	0
235	20240229	151200	33581275	4475	4475	4475	4475	0
236	20240229	151100	33581275	4475	4475	4475	4475	0
237	20240229	151000	33581275	4475	4475	4475	4475	1
238	20240229	150900	33576800	4460	4460	4460	4460	0
239	20240229	150800	33576800	4460	4460	4460	4460	0
240	20240229	150700	33576800	4460	4460	4460	4460	202
241	20240229	150600	32675880	4470	4470	4470	4470	0
242	20240229	150500	32675880	4470	4470	4470	4470	0
243	20240229	150400	32675880	4470	4470	4470	4470	219
244	20240229	150300	31696950	4475	4475	4475	4475	2
245	20240229	150200	31688000	4470	4470	4470	4470	211
246	20240229	150100	30744830	4475	4475	4475	4475	0
247	20240229	150000	30744830	4475	4475	4475	4475	0
248	20240229	145900	30744830	4475	4475	4475	4475	1
249	20240229	145800	30740355	4470	4475	4475	4470	8
250	20240229	145700	30704590	4470	4470	4470	4470	0
251	20240229	145600	30704590	4470	4470	4470	4470	0
252	20240229	145500	30704590	4470	4470	4470	4470	0
253	20240229	145400	30704590	4470	4470	4470	4470	12
254	20240229	145300	30650950	4470	4470	4470	4470	0
255	20240229	145200	30650950	4470	4470	4470	4470	0
256	20240229	145100	30650950	4470	4470	4470	4470	1
257	20240229	145000	30646480	4470	4470	4470	4470	2
258	20240229	144900	30637540	4475	4475	4475	4475	0
259	20240229	144800	30637540	4475	4470	4475	4470	4
260	20240229	144700	30619645	4475	4475	4475	4475	0
261	20240229	144600	30619645	4475	4475	4475	4475	0
262	20240229	144500	30619645	4475	4475	4475	4475	0
263	20240229	144400	30619645	4475	4475	4475	4475	10
264	20240229	144300	30574895	4470	4470	4470	4470	0
265	20240229	144200	30574895	4470	4470	4470	4470	0
266	20240229	144100	30574895	4470	4470	4470	4470	0
267	20240229	144000	30574895	4470	4470	4470	4470	0
268	20240229	143900	30574895	4470	4470	4470	4470	0
269	20240229	143800	30574895	4470	4470	4470	4470	0
270	20240229	143700	30574895	4470	4470	4470	4470	0
271	20240229	143600	30574895	4470	4470	4470	4470	1
272	20240229	143500	30570425	4470	4470	4470	4470	0
273	20240229	143400	30570425	4470	4470	4470	4470	0
274	20240229	143300	30570425	4470	4470	4470	4470	1
275	20240229	143200	30565955	4470	4470	4470	4470	27
276	20240229	143100	30445265	4470	4470	4470	4470	25
277	20240229	143000	30333515	4470	4470	4470	4470	724
278	20240229	142900	27097235	4470	4470	4470	4470	0
279	20240229	142800	27097235	4470	4470	4470	4470	0
280	20240229	142700	27097235	4470	4470	4470	4470	0
281	20240229	142600	27097235	4470	4470	4470	4470	1
282	20240229	142500	27092765	4460	4460	4460	4460	11
283	20240229	142400	27043705	4465	4465	4465	4465	0
284	20240229	142300	27043705	4465	4465	4465	4465	0
285	20240229	142200	27043705	4465	4465	4465	4465	0
286	20240229	142100	27043705	4465	4465	4465	4465	0
287	20240229	142000	27043705	4465	4465	4465	4465	0
288	20240229	141900	27043705	4465	4460	4465	4460	3
289	20240229	141800	27030315	4460	4460	4460	4460	1
290	20240229	141700	27025855	4460	4470	4470	4460	31
291	20240229	141600	26887295	4470	4470	4470	4470	0
292	20240229	141500	26887295	4470	4470	4470	4470	0
293	20240229	141400	26887295	4470	4470	4470	4470	0
294	20240229	141300	26887295	4470	4470	4470	4470	0
295	20240229	141200	26887295	4470	4470	4470	4470	0
296	20240229	141100	26887295	4470	4470	4470	4470	0
297	20240229	141000	26887295	4470	4470	4470	4470	0
298	20240229	140900	26887295	4470	4470	4470	4470	0
299	20240229	140800	26887295	4470	4470	4470	4470	0
300	20240229	140700	26887295	4470	4470	4470	4470	0
301	20240229	140600	26887295	4470	4470	4470	4470	0
302	20240229	140500	26887295	4470	4470	4470	4470	0
303	20240229	140400	26887295	4470	4470	4470	4470	0
304	20240229	140300	26887295	4470	4470	4470	4470	0
305	20240229	140200	26887295	4470	4470	4470	4470	0
306	20240229	140100	26887295	4470	4470	4470	4470	0
307	20240229	140000	26887295	4470	4470	4470	4470	0
308	20240229	135900	26887295	4470	4470	4470	4470	0
309	20240229	135800	26887295	4470	4470	4470	4470	0
310	20240229	135700	26887295	4470	4470	4470	4470	0
311	20240229	135600	26887295	4470	4470	4470	4470	0
312	20240229	135500	26887295	4470	4460	4470	4460	5
313	20240229	135400	26864985	4450	4450	4450	4450	20
314	20240229	135300	26775985	4470	4470	4470	4470	0
315	20240229	135200	26775985	4470	4470	4470	4470	0
316	20240229	135100	26775985	4470	4470	4470	4470	0
317	20240229	135000	26775985	4470	4450	4470	4450	103
318	20240229	134900	26317585	4470	4450	4470	4450	70
319	20240229	134800	26006035	4470	4470	4470	4470	0
320	20240229	134700	26006035	4470	4470	4470	4470	0
321	20240229	134600	26006035	4470	4470	4470	4470	0
322	20240229	134500	26006035	4470	4470	4470	4470	0
323	20240229	134400	26006035	4470	4470	4470	4470	0
324	20240229	134300	26006035	4470	4470	4470	4470	0
325	20240229	134200	26006035	4470	4470	4470	4470	0
326	20240229	134100	26006035	4470	4470	4470	4470	0
327	20240229	134000	26006035	4470	4470	4470	4470	0
328	20240229	133900	26006035	4470	4470	4470	4470	0
329	20240229	133800	26006035	4470	4470	4470	4470	0
330	20240229	133700	26006035	4470	4470	4470	4470	0
331	20240229	133600	26006035	4470	4470	4470	4470	0
332	20240229	133500	26006035	4470	4470	4470	4470	0
333	20240229	133400	26006035	4470	4470	4470	4470	0
334	20240229	133300	26006035	4470	4470	4470	4470	1
335	20240229	133200	26001565	4460	4460	4460	4460	0
336	20240229	133100	26001565	4460	4460	4460	4460	0
337	20240229	133000	26001565	4460	4460	4460	4460	0
338	20240229	132900	26001565	4460	4460	4460	4460	0
339	20240229	132800	26001565	4460	4460	4460	4460	0
340	20240229	132700	26001565	4460	4460	4460	4460	0
341	20240229	132600	26001565	4460	4460	4460	4460	0
342	20240229	132500	26001565	4460	4460	4460	4460	0
343	20240229	132400	26001565	4460	4460	4460	4460	0
344	20240229	132300	26001565	4460	4460	4460	4460	0
345	20240229	132200	26001565	4460	4460	4460	4460	0
346	20240229	132100	26001565	4460	4460	4460	4460	0
347	20240229	132000	26001565	4460	4460	4460	4460	0
348	20240229	131900	26001565	4460	4460	4460	4460	0
349	20240229	131800	26001565	4460	4460	4460	4460	28
350	20240229	131700	25876685	4460	4465	4465	4460	2062
351	20240229	131600	16676330	4470	4470	4470	4470	0
352	20240229	131500	16676330	4470	4470	4470	4470	0
353	20240229	131400	16676330	4470	4470	4470	4470	0
354	20240229	131300	16676330	4470	4470	4470	4470	3
355	20240229	131200	16662920	4465	4465	4465	4465	19
356	20240229	131100	16578085	4470	4470	4470	4470	0
357	20240229	131000	16578085	4470	4470	4470	4470	0
358	20240229	130900	16578085	4470	4470	4470	4470	0
359	20240229	130800	16578085	4470	4470	4470	4470	0
360	20240229	130700	16578085	4470	4470	4470	4470	0
361	20240229	130600	16578085	4470	4470	4470	4470	0
362	20240229	130500	16578085	4470	4470	4470	4470	1
363	20240229	130400	16573615	4465	4465	4465	4465	0
364	20240229	130300	16573615	4465	4465	4465	4465	0
365	20240229	130200	16573615	4465	4465	4465	4465	0
366	20240229	130100	16573615	4465	4465	4465	4465	1
367	20240229	130000	16569150	4465	4465	4465	4465	1
368	20240229	125900	16564685	4465	4465	4465	4465	32
369	20240229	125800	16421805	4465	4465	4465	4465	13
370	20240229	125700	16363760	4465	4465	4465	4465	22
371	20240229	125600	16265530	4465	4465	4465	4465	332
372	20240229	125500	14783150	4470	4470	4470	4470	0
373	20240229	125400	14783150	4470	4470	4470	4470	0
374	20240229	125300	14783150	4470	4470	4470	4470	0
375	20240229	125200	14783150	4470	4470	4470	4470	0
376	20240229	125100	14783150	4470	4470	4470	4470	0
377	20240229	125000	14783150	4470	4470	4470	4470	1
378	20240229	124900	14778680	4475	4475	4475	4475	0
379	20240229	124800	14778680	4475	4475	4475	4475	0
380	20240229	124700	14778680	4475	4475	4475	4475	0
381	20240229	124600	14778680	4475	4475	4475	4475	0
382	20240229	124500	14778680	4475	4470	4475	4470	2
383	20240229	124400	14769735	4465	4465	4465	4465	0
384	20240229	124300	14769735	4465	4465	4465	4465	0
385	20240229	124200	14769735	4465	4465	4465	4465	0
386	20240229	124100	14769735	4465	4465	4465	4465	0
387	20240229	124000	14769735	4465	4465	4465	4465	0
388	20240229	123900	14769735	4465	4465	4465	4465	0
389	20240229	123800	14769735	4465	4465	4465	4465	0
390	20240229	123700	14769735	4465	4465	4465	4465	0
391	20240229	123600	14769735	4465	4465	4465	4465	0
392	20240229	123500	14769735	4465	4465	4465	4465	1
393	20240229	123400	14765270	4465	4465	4465	4465	1
394	20240229	123300	14760805	4465	4465	4465	4465	44
395	20240229	123200	14564345	4465	4465	4465	4465	0
396	20240229	123100	14564345	4465	4465	4465	4465	0
397	20240229	123000	14564345	4465	4465	4465	4465	0
398	20240229	122900	14564345	4465	4465	4465	4465	0
399	20240229	122800	14564345	4465	4465	4465	4465	0
400	20240229	122700	14564345	4465	4465	4465	4465	0
401	20240229	122600	14564345	4465	4465	4465	4465	0
402	20240229	122500	14564345	4465	4465	4465	4465	6
403	20240229	122400	14537555	4460	4460	4460	4460	0
404	20240229	122300	14537555	4460	4460	4460	4460	100
405	20240229	122200	14091555	4460	4460	4460	4460	0
406	20240229	122100	14091555	4460	4460	4460	4460	0
407	20240229	122000	14091555	4460	4460	4460	4460	0
408	20240229	121900	14091555	4460	4460	4460	4460	25
409	20240229	121800	13980055	4465	4465	4465	4465	0
410	20240229	121700	13980055	4465	4465	4465	4465	0
411	20240229	121600	13980055	4465	4465	4465	4465	3
412	20240229	121500	13966660	4460	4460	4460	4460	0
413	20240229	121400	13966660	4460	4460	4460	4460	0
414	20240229	121300	13966660	4460	4460	4460	4460	0
415	20240229	121200	13966660	4460	4460	4460	4460	32
416	20240229	121100	13823940	4460	4460	4460	4460	0
417	20240229	121000	13823940	4460	4460	4460	4460	200
418	20240229	120900	12931940	4460	4460	4460	4460	0
419	20240229	120800	12931940	4460	4460	4460	4460	0
420	20240229	120700	12931940	4460	4460	4460	4460	0
421	20240229	120600	12931940	4460	4460	4460	4460	0
422	20240229	120500	12931940	4460	4460	4460	4460	0
423	20240229	120400	12931940	4460	4460	4460	4460	0
424	20240229	120300	12931940	4460	4460	4460	4460	0
425	20240229	120200	12931940	4460	4460	4460	4460	5
426	20240229	120100	12909640	4460	4460	4460	4460	0
427	20240229	120000	12909640	4460	4460	4460	4460	0
428	20240229	115900	12909640	4460	4460	4460	4460	3
429	20240229	115800	12896260	4460	4460	4460	4460	94
430	20240229	115700	12477020	4460	4460	4460	4460	0
431	20240229	115600	12477020	4460	4460	4460	4460	0
432	20240229	115500	12477020	4460	4460	4460	4460	0
433	20240229	115400	12477020	4460	4460	4460	4460	0
434	20240229	115300	12477020	4460	4460	4460	4460	3
435	20240229	115200	12463640	4460	4460	4460	4460	3
436	20240229	115100	12450260	4460	4460	4460	4460	97
437	20240229	115000	12017640	4460	4460	4460	4460	0
438	20240229	114900	12017640	4460	4460	4460	4460	0
439	20240229	114800	12017640	4460	4460	4460	4460	0
440	20240229	114700	12017640	4460	4460	4460	4460	0
441	20240229	114600	12017640	4460	4460	4460	4460	0
442	20240229	114500	12017640	4460	4460	4460	4460	0
443	20240229	114400	12017640	4460	4460	4460	4460	0
444	20240229	114300	12017640	4460	4460	4460	4460	0
445	20240229	114200	12017640	4460	4460	4460	4460	0
446	20240229	114100	12017640	4460	4460	4460	4460	0
447	20240229	114000	12017640	4460	4460	4460	4460	0
448	20240229	113900	12017640	4460	4460	4460	4460	0
449	20240229	113800	12017640	4460	4460	4460	4460	0
450	20240229	113700	12017640	4460	4460	4460	4460	0
451	20240229	113600	12017640	4460	4460	4460	4460	0
452	20240229	113500	12017640	4460	4460	4460	4460	0
453	20240229	113400	12017640	4460	4460	4460	4460	0
454	20240229	113300	12017640	4460	4460	4460	4460	0
455	20240229	113200	12017640	4460	4455	4460	4455	4
456	20240229	113100	11999815	4460	4460	4460	4460	0
457	20240229	113000	11999815	4460	4460	4460	4460	0
458	20240229	112900	11999815	4460	4460	4460	4460	0
459	20240229	112800	11999815	4460	4460	4460	4460	0
460	20240229	112700	11999815	4460	4460	4460	4460	0
461	20240229	112600	11999815	4460	4460	4460	4460	0
462	20240229	112500	11999815	4460	4460	4460	4460	0
463	20240229	112400	11999815	4460	4460	4460	4460	0
464	20240229	112300	11999815	4460	4460	4460	4460	0
465	20240229	112200	11999815	4460	4460	4460	4460	0
466	20240229	112100	11999815	4460	4460	4460	4460	0
467	20240229	112000	11999815	4460	4460	4460	4460	0
468	20240229	111900	11999815	4460	4460	4460	4460	0
469	20240229	111800	11999815	4460	4460	4460	4460	0
470	20240229	111700	11999815	4460	4460	4460	4460	0
471	20240229	111600	11999815	4460	4460	4460	4460	0
472	20240229	111500	11999815	4460	4460	4460	4460	1
473	20240229	111400	11995355	4460	4460	4460	4460	0
474	20240229	111300	11995355	4460	4460	4460	4460	0
475	20240229	111200	11995355	4460	4460	4460	4460	13
476	20240229	111100	11937375	4450	4450	4450	4450	0
477	20240229	111000	11937375	4450	4450	4450	4450	0
478	20240229	110900	11937375	4450	4450	4450	4450	0
479	20240229	110800	11937375	4450	4450	4450	4450	0
480	20240229	110700	11937375	4450	4450	4450	4450	0
481	20240229	110600	11937375	4450	4455	4455	4450	383
482	20240229	110500	10231270	4465	4465	4465	4465	0
483	20240229	110400	10231270	4465	4465	4465	4465	0
484	20240229	110300	10231270	4465	4465	4465	4465	0
485	20240229	110200	10231270	4465	4465	4465	4465	450
486	20240229	110100	8222020	4465	4465	4465	4465	0
487	20240229	110000	8222020	4465	4465	4465	4465	0
488	20240229	105900	8222020	4465	4465	4465	4465	0
489	20240229	105800	8222020	4465	4465	4465	4465	0
490	20240229	105700	8222020	4465	4465	4465	4465	0
491	20240229	105600	8222020	4465	4465	4465	4465	0
492	20240229	105500	8222020	4465	4465	4465	4465	0
493	20240229	105400	8222020	4465	4465	4465	4465	24
494	20240229	105300	8114860	4465	4465	4465	4465	0
495	20240229	105200	8114860	4465	4465	4465	4465	0
496	20240229	105100	8114860	4465	4465	4465	4465	0
497	20240229	105000	8114860	4465	4465	4465	4465	0
498	20240229	104900	8114860	4465	4465	4465	4465	2
499	20240229	104800	8105930	4455	4460	4460	4455	590
500	20240229	104700	5476965	4470	4470	4470	4470	0
501	20240229	104600	5476965	4470	4470	4470	4470	0
502	20240229	104500	5476965	4470	4470	4470	4470	0
503	20240229	104400	5476965	4470	4470	4470	4470	0
504	20240229	104300	5476965	4470	4470	4470	4470	0
505	20240229	104200	5476965	4470	4470	4470	4470	0
506	20240229	104100	5476965	4470	4470	4470	4470	0
507	20240229	104000	5476965	4470	4470	4470	4470	0
508	20240229	103900	5476965	4470	4470	4470	4470	0
509	20240229	103800	5476965	4470	4470	4470	4470	0
510	20240229	103700	5476965	4470	4470	4470	4470	0
511	20240229	103600	5476965	4470	4470	4470	4470	0
512	20240229	103500	5476965	4470	4470	4470	4470	0
513	20240229	103400	5476965	4470	4470	4470	4470	0
514	20240229	103300	5476965	4470	4470	4470	4470	0
515	20240229	103200	5476965	4470	4470	4470	4470	0
516	20240229	103100	5476965	4470	4470	4470	4470	0
517	20240229	103000	5476965	4470	4470	4470	4470	0
518	20240229	102900	5476965	4470	4470	4470	4470	0
519	20240229	102800	5476965	4470	4470	4470	4470	0
520	20240229	102700	5476965	4470	4470	4470	4470	0
521	20240229	102600	5476965	4470	4470	4470	4470	0
522	20240229	102500	5476965	4470	4470	4470	4470	0
523	20240229	102400	5476965	4470	4470	4470	4470	0
524	20240229	102300	5476965	4470	4470	4470	4470	0
525	20240229	102200	5476965	4470	4470	4470	4470	0
526	20240229	102100	5476965	4470	4470	4470	4470	0
527	20240229	102000	5476965	4470	4470	4470	4470	0
528	20240229	101900	5476965	4470	4470	4470	4470	0
529	20240229	101800	5476965	4470	4470	4470	4470	0
530	20240229	101700	5476965	4470	4465	4470	4465	3
531	20240229	101600	5463565	4455	4460	4460	4455	4
532	20240229	101500	5445730	4470	4470	4470	4470	0
533	20240229	101400	5445730	4470	4470	4470	4470	0
534	20240229	101300	5445730	4470	4470	4470	4470	0
535	20240229	101200	5445730	4470	4470	4470	4470	0
536	20240229	101100	5445730	4470	4470	4470	4470	0
537	20240229	101000	5445730	4470	4465	4470	4465	69
538	20240229	100900	5137395	4465	4465	4465	4465	0
539	20240229	100800	5137395	4465	4465	4465	4465	0
540	20240229	100700	5137395	4465	4465	4465	4465	0
541	20240229	100600	5137395	4465	4465	4465	4465	0
542	20240229	100500	5137395	4465	4465	4465	4465	0
543	20240229	100400	5137395	4465	4465	4465	4465	0
544	20240229	100300	5137395	4465	4465	4465	4465	0
545	20240229	100200	5137395	4465	4465	4465	4465	0
546	20240229	100100	5137395	4465	4465	4465	4465	0
547	20240229	100000	5137395	4465	4465	4465	4465	0
548	20240229	095900	5137395	4465	4465	4465	4465	0
549	20240229	095800	5137395	4465	4465	4465	4465	0
550	20240229	095700	5137395	4465	4465	4465	4465	0
551	20240229	095600	5137395	4465	4465	4465	4465	0
552	20240229	095500	5137395	4465	4465	4465	4465	1
553	20240229	095400	5132930	4460	4460	4460	4460	500
554	20240229	095300	2902930	4470	4470	4470	4470	0
555	20240229	095200	2902930	4470	4470	4470	4470	0
556	20240229	095100	2902930	4470	4470	4470	4470	0
557	20240229	095000	2902930	4470	4470	4470	4470	0
558	20240229	094900	2902930	4470	4470	4470	4470	0
559	20240229	094800	2902930	4470	4470	4470	4470	0
560	20240229	094700	2902930	4470	4470	4470	4470	0
561	20240229	094600	2902930	4470	4470	4470	4470	20
562	20240229	094500	2813530	4470	4470	4470	4470	0
563	20240229	094400	2813530	4470	4470	4470	4470	0
564	20240229	094300	2813530	4470	4465	4470	4465	2
565	20240229	094200	2804595	4460	4460	4460	4460	8
566	20240229	094100	2768915	4460	4460	4460	4460	0
567	20240229	094000	2768915	4460	4460	4460	4460	0
568	20240229	093900	2768915	4460	4460	4460	4460	0
569	20240229	093800	2768915	4460	4460	4460	4460	1
570	20240229	093700	2764455	4465	4465	4465	4465	0
571	20240229	093600	2764455	4465	4465	4465	4465	0
572	20240229	093500	2764455	4465	4465	4465	4465	1
573	20240229	093400	2759990	4460	4460	4460	4460	1
574	20240229	093300	2755530	4465	4465	4465	4465	0
575	20240229	093200	2755530	4465	4460	4465	4460	4
576	20240229	093100	2737680	4460	4460	4460	4460	14
577	20240229	093000	2675240	4460	4460	4460	4460	52
578	20240229	092900	2443320	4460	4475	4475	4460	326
579	20240229	092800	987775	4470	4470	4470	4470	1
580	20240229	092700	983305	4475	4475	4475	4475	0
581	20240229	092600	983305	4475	4475	4475	4475	0
582	20240229	092500	983305	4475	4475	4475	4475	1
583	20240229	092400	978830	4470	4465	4470	4465	4
584	20240229	092300	960960	4465	4465	4465	4465	0
585	20240229	092200	960960	4465	4470	4470	4465	61
586	20240229	092100	688590	4475	4475	4475	4475	0
587	20240229	092000	688590	4475	4470	4475	4470	8
588	20240229	091900	652810	4470	4470	4470	4470	0
589	20240229	091800	652810	4470	4470	4470	4470	0
590	20240229	091700	652810	4470	4470	4470	4470	0
591	20240229	091600	652810	4470	4470	4470	4470	0
592	20240229	091500	652810	4470	4470	4470	4470	1
593	20240229	091400	648340	4465	4465	4465	4465	0
594	20240229	091300	648340	4465	4465	4465	4465	0
595	20240229	091200	648340	4465	4465	4465	4465	0
596	20240229	091100	648340	4465	4470	4470	4465	2
597	20240229	091000	639405	4465	4465	4465	4465	0
598	20240229	090900	639405	4465	4465	4465	4465	1
599	20240229	090800	634940	4470	4470	4470	4470	0
600	20240229	090700	634940	4470	4470	4470	4470	9
601	20240229	090600	594710	4470	4470	4470	4470	0
602	20240229	090500	594710	4470	4470	4470	4470	0
603	20240229	090400	594710	4470	4470	4470	4470	86
604	20240229	090300	210290	4475	4475	4475	4475	0
605	20240229	090200	210290	4475	4475	4475	4475	0
606	20240229	090100	210290	4475	4475	4475	4475	0
607	20240229	090000	210290	4475	4475	4475	4470	47