KissMeData/080010/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	195100	59408000	5460	5460	5460	5460	330
3	20240229	195000	59408000	5460	5460	5460	5460	0
4	20240229	194900	59408000	5460	5460	5460	5460	0
5	20240229	194800	59408000	5460	5460	5460	5460	0
6	20240229	194700	59408000	5460	5460	5460	5460	0
7	20240229	194600	59408000	5460	5460	5460	5460	0
8	20240229	194500	59408000	5460	5460	5460	5460	0
9	20240229	194400	59408000	5460	5460	5460	5460	0
10	20240229	194300	59408000	5460	5460	5460	5460	0
11	20240229	194200	59408000	5460	5460	5460	5460	0
12	20240229	194100	59408000	5460	5460	5460	5460	0
13	20240229	194000	59408000	5460	5460	5460	5460	0
14	20240229	193900	59408000	5460	5460	5460	5460	0
15	20240229	193800	59408000	5460	5460	5460	5460	0
16	20240229	193700	59408000	5460	5460	5460	5460	0
17	20240229	193600	59408000	5460	5460	5460	5460	0
18	20240229	193500	59408000	5460	5460	5460	5460	0
19	20240229	193400	59408000	5460	5460	5460	5460	0
20	20240229	193300	59408000	5460	5460	5460	5460	0
21	20240229	193200	59408000	5460	5460	5460	5460	0
22	20240229	193100	59408000	5460	5460	5460	5460	0
23	20240229	193000	59408000	5460	5460	5460	5460	0
24	20240229	192900	59408000	5460	5460	5460	5460	0
25	20240229	192800	59408000	5460	5460	5460	5460	0
26	20240229	192700	59408000	5460	5460	5460	5460	0
27	20240229	192600	59408000	5460	5460	5460	5460	0
28	20240229	192500	59408000	5460	5460	5460	5460	0
29	20240229	192400	59408000	5460	5460	5460	5460	0
30	20240229	192300	59408000	5460	5460	5460	5460	0
31	20240229	192200	59408000	5460	5460	5460	5460	0
32	20240229	192100	59408000	5460	5460	5460	5460	330
33	20240229	192000	59408000	5460	5460	5460	5460	0
34	20240229	191900	59408000	5460	5460	5460	5460	0
35	20240229	191800	59408000	5460	5460	5460	5460	0
36	20240229	191700	59408000	5460	5460	5460	5460	0
37	20240229	191600	59408000	5460	5460	5460	5460	0
38	20240229	191500	59408000	5460	5460	5460	5460	0
39	20240229	191400	59408000	5460	5460	5460	5460	0
40	20240229	191300	59408000	5460	5460	5460	5460	0
41	20240229	191200	59408000	5460	5460	5460	5460	0
42	20240229	191100	59408000	5460	5460	5460	5460	0
43	20240229	191000	59408000	5460	5460	5460	5460	0
44	20240229	190900	59408000	5460	5460	5460	5460	0
45	20240229	190800	59408000	5460	5460	5460	5460	0
46	20240229	190700	59408000	5460	5460	5460	5460	0
47	20240229	190600	59408000	5460	5460	5460	5460	0
48	20240229	190500	59408000	5460	5460	5460	5460	0
49	20240229	190400	59408000	5460	5460	5460	5460	0
50	20240229	190300	59408000	5460	5460	5460	5460	0
51	20240229	190200	59408000	5460	5460	5460	5460	0
52	20240229	190100	59408000	5460	5460	5460	5460	0
53	20240229	190000	59408000	5460	5460	5460	5460	0
54	20240229	185900	59408000	5460	5460	5460	5460	0
55	20240229	185800	59408000	5460	5460	5460	5460	0
56	20240229	185700	59408000	5460	5460	5460	5460	0
57	20240229	185600	59408000	5460	5460	5460	5460	0
58	20240229	185500	59408000	5460	5460	5460	5460	0
59	20240229	185400	59408000	5460	5460	5460	5460	0
60	20240229	185300	59408000	5460	5460	5460	5460	0
61	20240229	185200	59408000	5460	5460	5460	5460	0
62	20240229	185100	59408000	5460	5460	5460	5460	330
63	20240229	185000	59408000	5460	5460	5460	5460	0
64	20240229	184900	59408000	5460	5460	5460	5460	0
65	20240229	184800	59408000	5460	5460	5460	5460	0
66	20240229	184700	59408000	5460	5460	5460	5460	0
67	20240229	184600	59408000	5460	5460	5460	5460	0
68	20240229	184500	59408000	5460	5460	5460	5460	0
69	20240229	184400	59408000	5460	5460	5460	5460	0
70	20240229	184300	59408000	5460	5460	5460	5460	0
71	20240229	184200	59408000	5460	5460	5460	5460	0
72	20240229	184100	59408000	5460	5460	5460	5460	0
73	20240229	184000	59408000	5460	5460	5460	5460	0
74	20240229	183900	59408000	5460	5460	5460	5460	0
75	20240229	183800	59408000	5460	5460	5460	5460	0
76	20240229	183700	59408000	5460	5460	5460	5460	0
77	20240229	183600	59408000	5460	5460	5460	5460	0
78	20240229	183500	59408000	5460	5460	5460	5460	0
79	20240229	183400	59408000	5460	5460	5460	5460	0
80	20240229	183300	59408000	5460	5460	5460	5460	0
81	20240229	183200	59408000	5460	5460	5460	5460	0
82	20240229	183100	59408000	5460	5460	5460	5460	0
83	20240229	183000	59408000	5460	5460	5460	5460	0
84	20240229	182900	59408000	5460	5460	5460	5460	0
85	20240229	182800	59408000	5460	5460	5460	5460	0
86	20240229	182700	59408000	5460	5460	5460	5460	0
87	20240229	182600	59408000	5460	5460	5460	5460	0
88	20240229	182500	59408000	5460	5460	5460	5460	0
89	20240229	182400	59408000	5460	5460	5460	5460	0
90	20240229	182300	59408000	5460	5460	5460	5460	0
91	20240229	182200	59408000	5460	5460	5460	5460	0
92	20240229	182100	59408000	5460	5460	5460	5460	330
93	20240229	182000	59408000	5460	5460	5460	5460	0
94	20240229	181900	59408000	5460	5460	5460	5460	0
95	20240229	181800	59408000	5460	5460	5460	5460	0
96	20240229	181700	59408000	5460	5460	5460	5460	0
97	20240229	181600	59408000	5460	5460	5460	5460	0
98	20240229	181500	59408000	5460	5460	5460	5460	0
99	20240229	181400	59408000	5460	5460	5460	5460	0
100	20240229	181300	59408000	5460	5460	5460	5460	0
101	20240229	181200	59408000	5460	5460	5460	5460	0
102	20240229	181100	59408000	5460	5460	5460	5460	0
103	20240229	181000	59408000	5460	5460	5460	5460	0
104	20240229	180900	59408000	5460	5460	5460	5460	0
105	20240229	180800	59408000	5460	5460	5460	5460	0
106	20240229	180700	59408000	5460	5460	5460	5460	0
107	20240229	180600	59408000	5460	5460	5460	5460	0
108	20240229	180500	59408000	5460	5460	5460	5460	0
109	20240229	180400	59408000	5460	5460	5460	5460	0
110	20240229	180300	59408000	5460	5460	5460	5460	0
111	20240229	180200	59408000	5460	5460	5460	5460	0
112	20240229	180100	59408000	5460	5460	5460	5460	0
113	20240229	180000	59408000	5460	5460	5460	5460	0
114	20240229	175900	59408000	5460	5460	5460	5460	0
115	20240229	175800	59408000	5460	5460	5460	5460	0
116	20240229	175700	59408000	5460	5460	5460	5460	0
117	20240229	175600	59408000	5460	5460	5460	5460	0
118	20240229	175500	59408000	5460	5460	5460	5460	0
119	20240229	175400	59408000	5460	5460	5460	5460	0
120	20240229	175300	59408000	5460	5460	5460	5460	0
121	20240229	175200	59408000	5460	5460	5460	5460	0
122	20240229	175100	59408000	5460	5460	5460	5460	330
123	20240229	175000	59408000	5460	5460	5460	5460	0
124	20240229	174900	59408000	5460	5460	5460	5460	0
125	20240229	174800	59408000	5460	5460	5460	5460	0
126	20240229	174700	59408000	5460	5460	5460	5460	0
127	20240229	174600	59408000	5460	5460	5460	5460	0
128	20240229	174500	59408000	5460	5460	5460	5460	0
129	20240229	174400	59408000	5460	5460	5460	5460	0
130	20240229	174300	59408000	5460	5460	5460	5460	0
131	20240229	174200	59408000	5460	5460	5460	5460	0
132	20240229	174100	59408000	5460	5460	5460	5460	0
133	20240229	174000	59408000	5460	5460	5460	5460	0
134	20240229	173900	59408000	5460	5460	5460	5460	0
135	20240229	173800	59408000	5460	5460	5460	5460	0
136	20240229	173700	59408000	5460	5460	5460	5460	0
137	20240229	173600	59408000	5460	5460	5460	5460	0
138	20240229	173500	59408000	5460	5460	5460	5460	0
139	20240229	173400	59408000	5460	5460	5460	5460	0
140	20240229	173300	59408000	5460	5460	5460	5460	0
141	20240229	173200	59408000	5460	5460	5460	5460	0
142	20240229	173100	59408000	5460	5460	5460	5460	0
143	20240229	173000	59408000	5460	5460	5460	5460	0
144	20240229	172900	59408000	5460	5460	5460	5460	0
145	20240229	172800	59408000	5460	5460	5460	5460	0
146	20240229	172700	59408000	5460	5460	5460	5460	0
147	20240229	172600	59408000	5460	5460	5460	5460	0
148	20240229	172500	59408000	5460	5460	5460	5460	0
149	20240229	172400	59408000	5460	5460	5460	5460	0
150	20240229	172300	59408000	5460	5460	5460	5460	0
151	20240229	172200	59408000	5460	5460	5460	5460	0
152	20240229	172100	59408000	5460	5460	5460	5460	330
153	20240229	172000	59408000	5460	5460	5460	5460	0
154	20240229	171900	59408000	5460	5460	5460	5460	0
155	20240229	171800	59408000	5460	5460	5460	5460	0
156	20240229	171700	59408000	5460	5460	5460	5460	0
157	20240229	171600	59408000	5460	5460	5460	5460	0
158	20240229	171500	59408000	5460	5460	5460	5460	0
159	20240229	171400	59408000	5460	5460	5460	5460	0
160	20240229	171300	59408000	5460	5460	5460	5460	0
161	20240229	171200	59408000	5460	5460	5460	5460	0
162	20240229	171100	59408000	5460	5460	5460	5460	0
163	20240229	171000	59408000	5460	5460	5460	5460	0
164	20240229	170900	59408000	5460	5460	5460	5460	0
165	20240229	170800	59408000	5460	5460	5460	5460	0
166	20240229	170700	59408000	5460	5460	5460	5460	0
167	20240229	170600	59408000	5460	5460	5460	5460	0
168	20240229	170500	59408000	5460	5460	5460	5460	0
169	20240229	170400	59408000	5460	5460	5460	5460	0
170	20240229	170300	59408000	5460	5460	5460	5460	0
171	20240229	170200	59408000	5460	5460	5460	5460	0
172	20240229	170100	59408000	5460	5460	5460	5460	0
173	20240229	170000	59408000	5460	5460	5460	5460	0
174	20240229	165900	59408000	5460	5460	5460	5460	0
175	20240229	165800	59408000	5460	5460	5460	5460	0
176	20240229	165700	59408000	5460	5460	5460	5460	0
177	20240229	165600	59408000	5460	5460	5460	5460	0
178	20240229	165500	59408000	5460	5460	5460	5460	0
179	20240229	165400	59408000	5460	5460	5460	5460	0
180	20240229	165300	59408000	5460	5460	5460	5460	0
181	20240229	165200	59408000	5460	5460	5460	5460	0
182	20240229	165100	59408000	5460	5460	5460	5460	330
183	20240229	165000	59408000	5460	5460	5460	5460	0
184	20240229	164900	59408000	5460	5460	5460	5460	0
185	20240229	164800	59408000	5460	5460	5460	5460	0
186	20240229	164700	59408000	5460	5460	5460	5460	0
187	20240229	164600	59408000	5460	5460	5460	5460	0
188	20240229	164500	59408000	5460	5460	5460	5460	0
189	20240229	164400	59408000	5460	5460	5460	5460	0
190	20240229	164300	59408000	5460	5460	5460	5460	0
191	20240229	164200	59408000	5460	5460	5460	5460	0
192	20240229	164100	59408000	5460	5460	5460	5460	0
193	20240229	164000	59408000	5460	5460	5460	5460	0
194	20240229	163900	59408000	5460	5460	5460	5460	0
195	20240229	163800	59408000	5460	5460	5460	5460	0
196	20240229	163700	59408000	5460	5460	5460	5460	0
197	20240229	163600	59408000	5460	5460	5460	5460	0
198	20240229	163500	59408000	5460	5460	5460	5460	0
199	20240229	163400	59408000	5460	5460	5460	5460	0
200	20240229	163300	59408000	5460	5460	5460	5460	0
201	20240229	163200	59408000	5460	5460	5460	5460	0
202	20240229	163100	59408000	5460	5460	5460	5460	0
203	20240229	163000	59408000	5460	5460	5460	5460	0
204	20240229	162900	59408000	5460	5460	5460	5460	0
205	20240229	162800	59408000	5460	5460	5460	5460	0
206	20240229	162700	59408000	5460	5460	5460	5460	0
207	20240229	162600	59408000	5460	5460	5460	5460	0
208	20240229	162500	59408000	5460	5460	5460	5460	0
209	20240229	162400	59408000	5460	5460	5460	5460	0
210	20240229	162300	59408000	5460	5460	5460	5460	0
211	20240229	162200	59408000	5460	5460	5460	5460	0
212	20240229	162100	59408000	5460	5460	5460	5460	330
213	20240229	162000	59408000	5460	5460	5460	5460	0
214	20240229	161900	59408000	5460	5460	5460	5460	0
215	20240229	161800	59408000	5460	5460	5460	5460	0
216	20240229	161700	59408000	5460	5460	5460	5460	0
217	20240229	161600	59408000	5460	5460	5460	5460	0
218	20240229	161500	59408000	5460	5460	5460	5460	0
219	20240229	161400	59408000	5460	5460	5460	5460	0
220	20240229	161300	59408000	5460	5460	5460	5460	0
221	20240229	161200	59408000	5460	5460	5460	5460	0
222	20240229	161100	59408000	5460	5460	5460	5460	0
223	20240229	161000	59408000	5460	5460	5460	5460	0
224	20240229	160900	59408000	5460	5460	5460	5460	0
225	20240229	160800	59408000	5460	5460	5460	5460	0
226	20240229	160700	59408000	5460	5460	5460	5460	0
227	20240229	160600	59408000	5460	5460	5460	5460	0
228	20240229	160500	59408000	5460	5460	5460	5460	0
229	20240229	160400	59408000	5460	5460	5460	5460	0
230	20240229	160300	59408000	5460	5460	5460	5460	0
231	20240229	160200	59408000	5460	5460	5460	5460	0
232	20240229	160100	59408000	5460	5460	5460	5460	0
233	20240229	160000	59408000	5460	5460	5460	5460	0
234	20240229	155900	59408000	5460	5460	5460	5460	0
235	20240229	155800	59408000	5460	5460	5460	5460	0
236	20240229	155700	59408000	5460	5460	5460	5460	0
237	20240229	155600	59408000	5460	5460	5460	5460	0
238	20240229	155500	59408000	5460	5460	5460	5460	0
239	20240229	155400	59408000	5460	5460	5460	5460	0
240	20240229	155300	59408000	5460	5460	5460	5460	0
241	20240229	155200	59408000	5460	5460	5460	5460	0
242	20240229	155100	59408000	5460	5460	5460	5460	330
243	20240229	155000	59408000	5460	5460	5460	5460	0
244	20240229	154900	59408000	5460	5460	5460	5460	0
245	20240229	154800	59408000	5460	5460	5460	5460	0
246	20240229	154700	59408000	5460	5460	5460	5460	0
247	20240229	154600	59408000	5460	5460	5460	5460	0
248	20240229	154500	59408000	5460	5460	5460	5460	0
249	20240229	154400	59408000	5460	5460	5460	5460	0
250	20240229	154300	59408000	5460	5460	5460	5460	0
251	20240229	154200	59408000	5460	5460	5460	5460	0
252	20240229	154100	59408000	5460	5460	5460	5460	0
253	20240229	154000	59408000	5460	5460	5460	5460	0
254	20240229	153900	59408000	5460	5460	5460	5460	0
255	20240229	153800	59408000	5460	5460	5460	5460	0
256	20240229	153700	59408000	5460	5460	5460	5460	0
257	20240229	153600	59408000	5460	5460	5460	5460	0
258	20240229	153500	59408000	5460	5460	5460	5460	0
259	20240229	153400	59408000	5460	5460	5460	5460	0
260	20240229	153300	59408000	5460	5460	5460	5460	0
261	20240229	153200	59408000	5460	5460	5460	5460	0
262	20240229	153100	59408000	5460	5460	5460	5460	0
263	20240229	153000	59408000	5460	5460	5460	5460	330
264	20240229	152900	57606200	5420	5420	5420	5420	0
265	20240229	152800	57606200	5420	5420	5420	5420	0
266	20240229	152700	57606200	5420	5420	5420	5420	0
267	20240229	152600	57606200	5420	5420	5420	5420	0
268	20240229	152500	57606200	5420	5420	5420	5420	0
269	20240229	152400	57606200	5420	5420	5420	5420	0
270	20240229	152300	57606200	5420	5420	5420	5420	0
271	20240229	152200	57606200	5420	5420	5420	5420	0
272	20240229	152100	57606200	5420	5420	5420	5420	0
273	20240229	152000	57606200	5420	5420	5420	5420	0
274	20240229	151900	57606200	5420	5450	5450	5420	435
275	20240229	151800	55244910	5450	5450	5450	5450	3
276	20240229	151700	55228560	5450	5450	5450	5450	0
277	20240229	151600	55228560	5450	5450	5450	5450	0
278	20240229	151500	55228560	5450	5450	5450	5450	0
279	20240229	151400	55228560	5450	5450	5450	5450	0
280	20240229	151300	55228560	5450	5450	5450	5450	0
281	20240229	151200	55228560	5450	5450	5450	5450	0
282	20240229	151100	55228560	5450	5450	5450	5450	1
283	20240229	151000	55223110	5450	5460	5460	5450	38
284	20240229	150900	55015850	5460	5460	5460	5460	0
285	20240229	150800	55015850	5460	5460	5460	5460	1
286	20240229	150700	55010390	5460	5460	5460	5460	0
287	20240229	150600	55010390	5460	5460	5460	5460	0
288	20240229	150500	55010390	5460	5460	5460	5460	0
289	20240229	150400	55010390	5460	5460	5460	5460	0
290	20240229	150300	55010390	5460	5460	5460	5460	2
291	20240229	150200	54999470	5470	5470	5470	5470	0
292	20240229	150100	54999470	5470	5470	5470	5470	0
293	20240229	150000	54999470	5470	5470	5470	5470	0
294	20240229	145900	54999470	5470	5470	5470	5470	0
295	20240229	145800	54999470	5470	5460	5470	5450	3064
296	20240229	145700	38290540	5480	5480	5480	5480	0
297	20240229	145600	38290540	5480	5480	5480	5480	0
298	20240229	145500	38290540	5480	5480	5480	5480	7
299	20240229	145400	38252180	5480	5480	5480	5480	0
300	20240229	145300	38252180	5480	5480	5480	5480	0
301	20240229	145200	38252180	5480	5480	5480	5480	0
302	20240229	145100	38252180	5480	5480	5480	5480	0
303	20240229	145000	38252180	5480	5480	5480	5480	0
304	20240229	144900	38252180	5480	5480	5480	5480	0
305	20240229	144800	38252180	5480	5480	5480	5480	0
306	20240229	144700	38252180	5480	5480	5480	5480	0
307	20240229	144600	38252180	5480	5480	5480	5480	0
308	20240229	144500	38252180	5480	5480	5480	5480	0
309	20240229	144400	38252180	5480	5480	5480	5480	4
310	20240229	144300	38230260	5480	5480	5480	5480	0
311	20240229	144200	38230260	5480	5480	5480	5480	182
312	20240229	144100	37232900	5480	5480	5480	5480	0
313	20240229	144000	37232900	5480	5480	5480	5480	5
314	20240229	143900	37205500	5470	5470	5470	5470	0
315	20240229	143800	37205500	5470	5470	5470	5470	0
316	20240229	143700	37205500	5470	5470	5470	5470	0
317	20240229	143600	37205500	5470	5470	5470	5470	1
318	20240229	143500	37200030	5470	5470	5470	5470	73
319	20240229	143400	36800720	5470	5470	5470	5470	0
320	20240229	143300	36800720	5470	5470	5470	5470	45
321	20240229	143200	36554570	5460	5460	5460	5460	0
322	20240229	143100	36554570	5460	5460	5460	5460	0
323	20240229	143000	36554570	5460	5460	5460	5460	28
324	20240229	142900	36401690	5480	5480	5480	5480	20
325	20240229	142800	36292090	5480	5480	5480	5480	0
326	20240229	142700	36292090	5480	5480	5480	5480	0
327	20240229	142600	36292090	5480	5480	5480	5480	0
328	20240229	142500	36292090	5480	5470	5480	5470	215
329	20240229	142400	35115990	5460	5460	5460	5460	0
330	20240229	142300	35115990	5460	5460	5460	5460	0
331	20240229	142200	35115990	5460	5460	5460	5460	0
332	20240229	142100	35115990	5460	5460	5460	5460	0
333	20240229	142000	35115990	5460	5460	5460	5460	0
334	20240229	141900	35115990	5460	5460	5460	5460	0
335	20240229	141800	35115990	5460	5460	5460	5460	2
336	20240229	141700	35105070	5460	5460	5460	5460	0
337	20240229	141600	35105070	5460	5460	5460	5460	0
338	20240229	141500	35105070	5460	5460	5460	5460	0
339	20240229	141400	35105070	5460	5460	5460	5460	15
340	20240229	141300	35023170	5470	5470	5470	5470	1
341	20240229	141200	35017700	5460	5460	5460	5460	0
342	20240229	141100	35017700	5460	5460	5460	5460	20
343	20240229	141000	34908500	5460	5460	5460	5460	0
344	20240229	140900	34908500	5460	5460	5460	5460	0
345	20240229	140800	34908500	5460	5460	5460	5460	0
346	20240229	140700	34908500	5460	5460	5460	5460	0
347	20240229	140600	34908500	5460	5460	5460	5460	0
348	20240229	140500	34908500	5460	5460	5460	5460	0
349	20240229	140400	34908500	5460	5460	5460	5460	0
350	20240229	140300	34908500	5460	5460	5460	5460	0
351	20240229	140200	34908500	5460	5460	5460	5460	0
352	20240229	140100	34908500	5460	5460	5460	5460	0
353	20240229	140000	34908500	5460	5460	5460	5460	0
354	20240229	135900	34908500	5460	5460	5460	5460	0
355	20240229	135800	34908500	5460	5460	5460	5460	0
356	20240229	135700	34908500	5460	5460	5460	5460	0
357	20240229	135600	34908500	5460	5460	5460	5460	0
358	20240229	135500	34908500	5460	5460	5460	5460	0
359	20240229	135400	34908500	5460	5460	5460	5460	0
360	20240229	135300	34908500	5460	5460	5460	5460	0
361	20240229	135200	34908500	5460	5460	5460	5460	0
362	20240229	135100	34908500	5460	5460	5460	5460	0
363	20240229	135000	34908500	5460	5460	5460	5460	0
364	20240229	134900	34908500	5460	5460	5460	5460	0
365	20240229	134800	34908500	5460	5460	5460	5460	0
366	20240229	134700	34908500	5460	5460	5460	5460	0
367	20240229	134600	34908500	5460	5460	5460	5460	20
368	20240229	134500	34799300	5460	5460	5460	5460	0
369	20240229	134400	34799300	5460	5460	5460	5460	0
370	20240229	134300	34799300	5460	5460	5460	5460	0
371	20240229	134200	34799300	5460	5460	5460	5460	0
372	20240229	134100	34799300	5460	5460	5460	5460	0
373	20240229	134000	34799300	5460	5460	5460	5460	0
374	20240229	133900	34799300	5460	5460	5460	5460	0
375	20240229	133800	34799300	5460	5460	5460	5460	0
376	20240229	133700	34799300	5460	5460	5460	5460	0
377	20240229	133600	34799300	5460	5460	5460	5460	0
378	20240229	133500	34799300	5460	5460	5460	5460	0
379	20240229	133400	34799300	5460	5460	5460	5460	0
380	20240229	133300	34799300	5460	5460	5460	5460	0
381	20240229	133200	34799300	5460	5460	5460	5460	0
382	20240229	133100	34799300	5460	5460	5460	5460	91
383	20240229	133000	34302440	5460	5460	5460	5460	100
384	20240229	132900	33756440	5460	5460	5460	5460	425
385	20240229	132800	31435940	5470	5470	5470	5470	0
386	20240229	132700	31435940	5470	5470	5470	5470	0
387	20240229	132600	31435940	5470	5470	5470	5470	0
388	20240229	132500	31435940	5470	5470	5470	5470	0
389	20240229	132400	31435940	5470	5470	5470	5470	6
390	20240229	132300	31403120	5470	5470	5470	5470	0
391	20240229	132200	31403120	5470	5470	5470	5470	0
392	20240229	132100	31403120	5470	5470	5470	5470	61
393	20240229	132000	31069450	5470	5470	5470	5470	0
394	20240229	131900	31069450	5470	5470	5470	5470	0
395	20240229	131800	31069450	5470	5470	5470	5470	2
396	20240229	131700	31058510	5470	5470	5470	5470	0
397	20240229	131600	31058510	5470	5470	5470	5470	0
398	20240229	131500	31058510	5470	5470	5470	5470	0
399	20240229	131400	31058510	5470	5470	5470	5470	0
400	20240229	131300	31058510	5470	5470	5470	5470	0
401	20240229	131200	31058510	5470	5470	5470	5470	0
402	20240229	131100	31058510	5470	5470	5470	5470	1
403	20240229	131000	31053040	5470	5470	5470	5470	0
404	20240229	130900	31053040	5470	5470	5470	5470	0
405	20240229	130800	31053040	5470	5470	5470	5470	0
406	20240229	130700	31053040	5470	5470	5470	5470	20
407	20240229	130600	30943640	5480	5480	5480	5480	0
408	20240229	130500	30943640	5480	5480	5480	5480	0
409	20240229	130400	30943640	5480	5480	5480	5480	0
410	20240229	130300	30943640	5480	5480	5480	5480	0
411	20240229	130200	30943640	5480	5480	5480	5480	0
412	20240229	130100	30943640	5480	5480	5480	5480	0
413	20240229	130000	30943640	5480	5480	5480	5480	11
414	20240229	125900	30883360	5460	5460	5460	5460	0
415	20240229	125800	30883360	5460	5460	5460	5460	0
416	20240229	125700	30883360	5460	5470	5470	5460	92
417	20240229	125600	30380500	5470	5470	5470	5470	0
418	20240229	125500	30380500	5470	5470	5470	5470	0
419	20240229	125400	30380500	5470	5470	5470	5470	10
420	20240229	125300	30325800	5470	5470	5470	5470	1
421	20240229	125200	30320330	5470	5470	5470	5470	81
422	20240229	125100	29877260	5470	5470	5470	5470	0
423	20240229	125000	29877260	5470	5470	5470	5470	0
424	20240229	124900	29877260	5470	5470	5470	5470	10
425	20240229	124800	29822560	5480	5480	5480	5480	0
426	20240229	124700	29822560	5480	5480	5480	5480	0
427	20240229	124600	29822560	5480	5480	5480	5480	0
428	20240229	124500	29822560	5480	5480	5480	5480	0
429	20240229	124400	29822560	5480	5480	5480	5480	0
430	20240229	124300	29822560	5480	5480	5480	5480	0
431	20240229	124200	29822560	5480	5480	5480	5480	0
432	20240229	124100	29822560	5480	5480	5480	5480	0
433	20240229	124000	29822560	5480	5480	5480	5480	0
434	20240229	123900	29822560	5480	5480	5480	5480	0
435	20240229	123800	29822560	5480	5480	5480	5480	0
436	20240229	123700	29822560	5480	5480	5480	5480	0
437	20240229	123600	29822560	5480	5480	5480	5480	0
438	20240229	123500	29822560	5480	5470	5480	5470	18
439	20240229	123400	29724010	5470	5470	5470	5470	0
440	20240229	123300	29724010	5470	5470	5470	5470	0
441	20240229	123200	29724010	5470	5470	5470	5470	0
442	20240229	123100	29724010	5470	5470	5470	5470	0
443	20240229	123000	29724010	5470	5470	5470	5470	0
444	20240229	122900	29724010	5470	5470	5470	5470	10
445	20240229	122800	29669310	5480	5480	5480	5480	5
446	20240229	122700	29641910	5480	5480	5480	5480	0
447	20240229	122600	29641910	5480	5480	5480	5480	0
448	20240229	122500	29641910	5480	5480	5480	5480	0
449	20240229	122400	29641910	5480	5480	5480	5480	0
450	20240229	122300	29641910	5480	5480	5480	5480	0
451	20240229	122200	29641910	5480	5480	5480	5480	0
452	20240229	122100	29641910	5480	5480	5480	5480	0
453	20240229	122000	29641910	5480	5480	5480	5480	0
454	20240229	121900	29641910	5480	5480	5480	5480	0
455	20240229	121800	29641910	5480	5480	5480	5480	0
456	20240229	121700	29641910	5480	5480	5480	5480	0
457	20240229	121600	29641910	5480	5480	5480	5480	0
458	20240229	121500	29641910	5480	5480	5480	5480	0
459	20240229	121400	29641910	5480	5480	5480	5480	0
460	20240229	121300	29641910	5480	5480	5480	5480	0
461	20240229	121200	29641910	5480	5480	5480	5480	0
462	20240229	121100	29641910	5480	5480	5480	5480	0
463	20240229	121000	29641910	5480	5480	5480	5480	0
464	20240229	120900	29641910	5480	5480	5480	5480	0
465	20240229	120800	29641910	5480	5480	5480	5480	1
466	20240229	120700	29636430	5480	5480	5480	5480	0
467	20240229	120600	29636430	5480	5480	5480	5480	0
468	20240229	120500	29636430	5480	5480	5480	5480	0
469	20240229	120400	29636430	5480	5480	5480	5480	50
470	20240229	120300	29362430	5470	5470	5470	5470	0
471	20240229	120200	29362430	5470	5470	5470	5470	0
472	20240229	120100	29362430	5470	5470	5470	5470	0
473	20240229	120000	29362430	5470	5470	5470	5470	0
474	20240229	115900	29362430	5470	5470	5470	5470	0
475	20240229	115800	29362430	5470	5470	5470	5470	1
476	20240229	115700	29356960	5470	5470	5470	5470	0
477	20240229	115600	29356960	5470	5470	5470	5470	0
478	20240229	115500	29356960	5470	5470	5470	5470	0
479	20240229	115400	29356960	5470	5470	5470	5470	0
480	20240229	115300	29356960	5470	5470	5470	5470	0
481	20240229	115200	29356960	5470	5470	5470	5470	0
482	20240229	115100	29356960	5470	5470	5470	5470	0
483	20240229	115000	29356960	5470	5470	5470	5470	0
484	20240229	114900	29356960	5470	5470	5470	5470	0
485	20240229	114800	29356960	5470	5470	5470	5470	0
486	20240229	114700	29356960	5470	5470	5470	5470	0
487	20240229	114600	29356960	5470	5470	5470	5470	0
488	20240229	114500	29356960	5470	5470	5470	5470	0
489	20240229	114400	29356960	5470	5470	5470	5470	0
490	20240229	114300	29356960	5470	5470	5470	5470	0
491	20240229	114200	29356960	5470	5470	5470	5470	0
492	20240229	114100	29356960	5470	5470	5470	5470	0
493	20240229	114000	29356960	5470	5470	5470	5470	0
494	20240229	113900	29356960	5470	5470	5470	5470	0
495	20240229	113800	29356960	5470	5470	5470	5470	0
496	20240229	113700	29356960	5470	5470	5470	5470	0
497	20240229	113600	29356960	5470	5470	5470	5470	0
498	20240229	113500	29356960	5470	5470	5470	5470	9
499	20240229	113400	29307730	5470	5470	5470	5470	20
500	20240229	113300	29198330	5470	5470	5470	5470	0
501	20240229	113200	29198330	5470	5470	5470	5470	2
502	20240229	113100	29187390	5480	5480	5480	5480	5
503	20240229	113000	29159990	5470	5470	5470	5470	0
504	20240229	112900	29159990	5470	5480	5480	5470	311
505	20240229	112800	27458780	5480	5480	5480	5480	0
506	20240229	112700	27458780	5480	5480	5480	5480	0
507	20240229	112600	27458780	5480	5480	5480	5480	0
508	20240229	112500	27458780	5480	5480	5480	5480	0
509	20240229	112400	27458780	5480	5480	5480	5480	0
510	20240229	112300	27458780	5480	5480	5480	5480	0
511	20240229	112200	27458780	5480	5480	5480	5480	0
512	20240229	112100	27458780	5480	5480	5480	5480	0
513	20240229	112000	27458780	5480	5480	5480	5480	0
514	20240229	111900	27458780	5480	5480	5480	5480	0
515	20240229	111800	27458780	5480	5480	5480	5480	0
516	20240229	111700	27458780	5480	5480	5480	5480	0
517	20240229	111600	27458780	5480	5480	5480	5480	0
518	20240229	111500	27458780	5480	5480	5480	5480	0
519	20240229	111400	27458780	5480	5480	5480	5480	2
520	20240229	111300	27447820	5490	5490	5490	5490	0
521	20240229	111200	27447820	5490	5490	5490	5490	73
522	20240229	111100	27047050	5480	5480	5480	5480	0
523	20240229	111000	27047050	5480	5480	5480	5480	0
524	20240229	110900	27047050	5480	5480	5480	5480	23
525	20240229	110800	26921010	5470	5470	5470	5470	0
526	20240229	110700	26921010	5470	5470	5470	5470	0
527	20240229	110600	26921010	5470	5480	5480	5470	20
528	20240229	110500	26811600	5480	5480	5480	5480	0
529	20240229	110400	26811600	5480	5480	5480	5480	0
530	20240229	110300	26811600	5480	5480	5480	5480	0
531	20240229	110200	26811600	5480	5480	5480	5480	0
532	20240229	110100	26811600	5480	5480	5480	5480	0
533	20240229	110000	26811600	5480	5480	5480	5480	0
534	20240229	105900	26811600	5480	5480	5480	5480	5
535	20240229	105800	26784200	5480	5480	5480	5480	5
536	20240229	105700	26756800	5510	5510	5510	5510	0
537	20240229	105600	26756800	5510	5510	5510	5510	0
538	20240229	105500	26756800	5510	5510	5510	5510	0
539	20240229	105400	26756800	5510	5510	5510	5510	0
540	20240229	105300	26756800	5510	5510	5510	5510	0
541	20240229	105200	26756800	5510	5510	5510	5510	0
542	20240229	105100	26756800	5510	5510	5510	5510	0
543	20240229	105000	26756800	5510	5510	5510	5510	0
544	20240229	104900	26756800	5510	5510	5510	5510	0
545	20240229	104800	26756800	5510	5510	5510	5510	0
546	20240229	104700	26756800	5510	5510	5510	5510	0
547	20240229	104600	26756800	5510	5510	5510	5510	0
548	20240229	104500	26756800	5510	5510	5510	5510	0
549	20240229	104400	26756800	5510	5510	5510	5510	0
550	20240229	104300	26756800	5510	5510	5510	5510	0
551	20240229	104200	26756800	5510	5510	5510	5510	16
552	20240229	104100	26668640	5510	5510	5510	5510	1
553	20240229	104000	26663130	5510	5510	5510	5510	0
554	20240229	103900	26663130	5510	5510	5510	5510	0
555	20240229	103800	26663130	5510	5510	5510	5510	0
556	20240229	103700	26663130	5510	5510	5510	5510	0
557	20240229	103600	26663130	5510	5510	5510	5510	0
558	20240229	103500	26663130	5510	5510	5510	5510	0
559	20240229	103400	26663130	5510	5510	5510	5510	0
560	20240229	103300	26663130	5510	5510	5510	5510	53
561	20240229	103200	26371100	5500	5500	5500	5500	0
562	20240229	103100	26371100	5500	5500	5500	5500	0
563	20240229	103000	26371100	5500	5500	5500	5500	0
564	20240229	102900	26371100	5500	5500	5500	5500	0
565	20240229	102800	26371100	5500	5500	5510	5500	60
566	20240229	102700	26040900	5500	5490	5500	5490	223
567	20240229	102600	24814540	5490	5490	5490	5490	600
568	20240229	102500	21520540	5490	5490	5490	5490	0
569	20240229	102400	21520540	5490	5480	5490	5480	10
570	20240229	102300	21465690	5480	5480	5480	5480	160
571	20240229	102200	20588890	5470	5470	5470	5470	0
572	20240229	102100	20588890	5470	5470	5470	5470	377
573	20240229	102000	18526700	5460	5460	5460	5460	118
574	20240229	101900	17882420	5460	5460	5460	5460	15
575	20240229	101800	17800520	5470	5460	5470	5460	112
576	20240229	101700	17188430	5470	5470	5470	5470	0
577	20240229	101600	17188430	5470	5470	5470	5470	0
578	20240229	101500	17188430	5470	5470	5470	5470	0
579	20240229	101400	17188430	5470	5470	5470	5470	228
580	20240229	101300	15941270	5460	5460	5460	5460	0
581	20240229	101200	15941270	5460	5460	5460	5460	1036
582	20240229	101100	10284710	5460	5460	5460	5460	0
583	20240229	101000	10284710	5460	5460	5460	5460	16
584	20240229	100900	10197350	5460	5460	5460	5460	1
585	20240229	100800	10191890	5460	5460	5460	5460	1
586	20240229	100700	10186430	5460	5460	5460	5460	31
587	20240229	100600	10017170	5460	5460	5460	5460	0
588	20240229	100500	10017170	5460	5460	5460	5460	0
589	20240229	100400	10017170	5460	5460	5460	5460	0
590	20240229	100300	10017170	5460	5440	5460	5440	134
591	20240229	100200	9285880	5440	5440	5440	5440	0
592	20240229	100100	9285880	5440	5440	5440	5440	0
593	20240229	100000	9285880	5440	5440	5440	5440	0
594	20240229	095900	9285880	5440	5440	5440	5440	56
595	20240229	095800	8981240	5430	5430	5430	5430	0
596	20240229	095700	8981240	5430	5430	5430	5430	5
597	20240229	095600	8954090	5420	5420	5420	5420	5
598	20240229	095500	8926990	5430	5430	5430	5430	0
599	20240229	095400	8926990	5430	5430	5430	5430	0
600	20240229	095300	8926990	5430	5430	5430	5430	0
601	20240229	095200	8926990	5430	5430	5430	5430	1
602	20240229	095100	8921560	5430	5430	5430	5430	1
603	20240229	095000	8916130	5430	5430	5430	5430	31
604	20240229	094900	8747800	5420	5420	5420	5420	0
605	20240229	094800	8747800	5420	5420	5420	5420	0
606	20240229	094700	8747800	5420	5420	5420	5420	0
607	20240229	094600	8747800	5420	5420	5420	5420	0
608	20240229	094500	8747800	5420	5420	5420	5420	1
609	20240229	094400	8742380	5450	5450	5450	5450	0
610	20240229	094300	8742380	5450	5450	5450	5450	0
611	20240229	094200	8742380	5450	5450	5450	5450	0
612	20240229	094100	8742380	5450	5450	5450	5450	0
613	20240229	094000	8742380	5450	5450	5450	5450	1
614	20240229	093900	8736930	5450	5450	5450	5450	4
615	20240229	093800	8715130	5450	5450	5450	5450	0
616	20240229	093700	8715130	5450	5450	5450	5450	0
617	20240229	093600	8715130	5450	5450	5450	5450	0
618	20240229	093500	8715130	5450	5450	5450	5450	0
619	20240229	093400	8715130	5450	5450	5450	5450	0
620	20240229	093300	8715130	5450	5450	5450	5450	0
621	20240229	093200	8715130	5450	5450	5450	5450	0
622	20240229	093100	8715130	5450	5450	5450	5450	1
623	20240229	093000	8709680	5460	5460	5460	5460	0
624	20240229	092900	8709680	5460	5460	5460	5460	0
625	20240229	092800	8709680	5460	5440	5460	5440	111
626	20240229	092700	8105320	5430	5430	5430	5430	1
627	20240229	092600	8099890	5410	5410	5410	5410	36
628	20240229	092500	7905130	5410	5410	5410	5410	9
629	20240229	092400	7856440	5420	5420	5420	5420	0
630	20240229	092300	7856440	5420	5420	5420	5420	0
631	20240229	092200	7856440	5420	5420	5420	5420	0
632	20240229	092100	7856440	5420	5420	5420	5420	9
633	20240229	092000	7807660	5430	5430	5430	5430	0
634	20240229	091900	7807660	5430	5430	5440	5430	119
635	20240229	091800	7160680	5430	5430	5430	5430	0
636	20240229	091700	7160680	5430	5430	5430	5430	0
637	20240229	091600	7160680	5430	5430	5430	5430	0
638	20240229	091500	7160680	5430	5430	5430	5430	22
639	20240229	091400	7041220	5450	5450	5450	5450	0
640	20240229	091300	7041220	5450	5450	5450	5450	196
641	20240229	091200	5973020	5400	5400	5400	5400	0
642	20240229	091100	5973020	5400	5450	5470	5400	29
643	20240229	091000	5815870	5400	5400	5400	5400	0
644	20240229	090900	5815870	5400	5400	5400	5400	0
645	20240229	090800	5815870	5400	5400	5400	5400	0
646	20240229	090700	5815870	5400	5400	5400	5400	0
647	20240229	090600	5815870	5400	5400	5400	5400	209
648	20240229	090500	4687270	5370	5370	5370	5370	0
649	20240229	090400	4687270	5370	5370	5370	5370	0
650	20240229	090300	4687270	5370	5370	5370	5370	0
651	20240229	090200	4687270	5370	5370	5370	5370	0
652	20240229	090100	4687270	5370	5430	5430	5370	657
653	20240229	090000	1140300	5430	5430	5430	5430	210