KissMeData/322180/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	210700	497450840	5040	5040	5040	5040	2606
3	20240229	210600	497450840	5040	5040	5040	5040	0
4	20240229	210500	497450840	5040	5040	5040	5040	0
5	20240229	210400	497450840	5040	5040	5040	5040	0
6	20240229	210300	497450840	5040	5040	5040	5040	0
7	20240229	210200	497450840	5040	5040	5040	5040	0
8	20240229	210100	497450840	5040	5040	5040	5040	0
9	20240229	210000	497450840	5040	5040	5040	5040	0
10	20240229	205900	497450840	5040	5040	5040	5040	0
11	20240229	205800	497450840	5040	5040	5040	5040	0
12	20240229	205700	497450840	5040	5040	5040	5040	0
13	20240229	205600	497450840	5040	5040	5040	5040	0
14	20240229	205500	497450840	5040	5040	5040	5040	0
15	20240229	205400	497450840	5040	5040	5040	5040	0
16	20240229	205300	497450840	5040	5040	5040	5040	0
17	20240229	205200	497450840	5040	5040	5040	5040	0
18	20240229	205100	497450840	5040	5040	5040	5040	0
19	20240229	205000	497450840	5040	5040	5040	5040	0
20	20240229	204900	497450840	5040	5040	5040	5040	0
21	20240229	204800	497450840	5040	5040	5040	5040	0
22	20240229	204700	497450840	5040	5040	5040	5040	0
23	20240229	204600	497450840	5040	5040	5040	5040	0
24	20240229	204500	497450840	5040	5040	5040	5040	0
25	20240229	204400	497450840	5040	5040	5040	5040	0
26	20240229	204300	497450840	5040	5040	5040	5040	0
27	20240229	204200	497450840	5040	5040	5040	5040	0
28	20240229	204100	497450840	5040	5040	5040	5040	0
29	20240229	204000	497450840	5040	5040	5040	5040	0
30	20240229	203900	497450840	5040	5040	5040	5040	0
31	20240229	203800	497450840	5040	5040	5040	5040	0
32	20240229	203700	497450840	5040	5040	5040	5040	2606
33	20240229	203600	497450840	5040	5040	5040	5040	0
34	20240229	203500	497450840	5040	5040	5040	5040	0
35	20240229	203400	497450840	5040	5040	5040	5040	0
36	20240229	203300	497450840	5040	5040	5040	5040	0
37	20240229	203200	497450840	5040	5040	5040	5040	0
38	20240229	203100	497450840	5040	5040	5040	5040	0
39	20240229	203000	497450840	5040	5040	5040	5040	0
40	20240229	202900	497450840	5040	5040	5040	5040	0
41	20240229	202800	497450840	5040	5040	5040	5040	0
42	20240229	202700	497450840	5040	5040	5040	5040	0
43	20240229	202600	497450840	5040	5040	5040	5040	0
44	20240229	202500	497450840	5040	5040	5040	5040	0
45	20240229	202400	497450840	5040	5040	5040	5040	0
46	20240229	202300	497450840	5040	5040	5040	5040	0
47	20240229	202200	497450840	5040	5040	5040	5040	0
48	20240229	202100	497450840	5040	5040	5040	5040	0
49	20240229	202000	497450840	5040	5040	5040	5040	0
50	20240229	201900	497450840	5040	5040	5040	5040	0
51	20240229	201800	497450840	5040	5040	5040	5040	0
52	20240229	201700	497450840	5040	5040	5040	5040	0
53	20240229	201600	497450840	5040	5040	5040	5040	0
54	20240229	201500	497450840	5040	5040	5040	5040	0
55	20240229	201400	497450840	5040	5040	5040	5040	0
56	20240229	201300	497450840	5040	5040	5040	5040	0
57	20240229	201200	497450840	5040	5040	5040	5040	0
58	20240229	201100	497450840	5040	5040	5040	5040	0
59	20240229	201000	497450840	5040	5040	5040	5040	0
60	20240229	200900	497450840	5040	5040	5040	5040	0
61	20240229	200800	497450840	5040	5040	5040	5040	0
62	20240229	200700	497450840	5040	5040	5040	5040	2606
63	20240229	200600	497450840	5040	5040	5040	5040	0
64	20240229	200500	497450840	5040	5040	5040	5040	0
65	20240229	200400	497450840	5040	5040	5040	5040	0
66	20240229	200300	497450840	5040	5040	5040	5040	0
67	20240229	200200	497450840	5040	5040	5040	5040	0
68	20240229	200100	497450840	5040	5040	5040	5040	0
69	20240229	200000	497450840	5040	5040	5040	5040	0
70	20240229	195900	497450840	5040	5040	5040	5040	0
71	20240229	195800	497450840	5040	5040	5040	5040	0
72	20240229	195700	497450840	5040	5040	5040	5040	0
73	20240229	195600	497450840	5040	5040	5040	5040	0
74	20240229	195500	497450840	5040	5040	5040	5040	0
75	20240229	195400	497450840	5040	5040	5040	5040	0
76	20240229	195300	497450840	5040	5040	5040	5040	0
77	20240229	195200	497450840	5040	5040	5040	5040	0
78	20240229	195100	497450840	5040	5040	5040	5040	0
79	20240229	195000	497450840	5040	5040	5040	5040	0
80	20240229	194900	497450840	5040	5040	5040	5040	0
81	20240229	194800	497450840	5040	5040	5040	5040	0
82	20240229	194700	497450840	5040	5040	5040	5040	0
83	20240229	194600	497450840	5040	5040	5040	5040	0
84	20240229	194500	497450840	5040	5040	5040	5040	0
85	20240229	194400	497450840	5040	5040	5040	5040	0
86	20240229	194300	497450840	5040	5040	5040	5040	0
87	20240229	194200	497450840	5040	5040	5040	5040	0
88	20240229	194100	497450840	5040	5040	5040	5040	0
89	20240229	194000	497450840	5040	5040	5040	5040	0
90	20240229	193900	497450840	5040	5040	5040	5040	0
91	20240229	193800	497450840	5040	5040	5040	5040	0
92	20240229	193700	497450840	5040	5040	5040	5040	2606
93	20240229	193600	497450840	5040	5040	5040	5040	0
94	20240229	193500	497450840	5040	5040	5040	5040	0
95	20240229	193400	497450840	5040	5040	5040	5040	0
96	20240229	193300	497450840	5040	5040	5040	5040	0
97	20240229	193200	497450840	5040	5040	5040	5040	0
98	20240229	193100	497450840	5040	5040	5040	5040	0
99	20240229	193000	497450840	5040	5040	5040	5040	0
100	20240229	192900	497450840	5040	5040	5040	5040	0
101	20240229	192800	497450840	5040	5040	5040	5040	0
102	20240229	192700	497450840	5040	5040	5040	5040	0
103	20240229	192600	497450840	5040	5040	5040	5040	0
104	20240229	192500	497450840	5040	5040	5040	5040	0
105	20240229	192400	497450840	5040	5040	5040	5040	0
106	20240229	192300	497450840	5040	5040	5040	5040	0
107	20240229	192200	497450840	5040	5040	5040	5040	0
108	20240229	192100	497450840	5040	5040	5040	5040	0
109	20240229	192000	497450840	5040	5040	5040	5040	0
110	20240229	191900	497450840	5040	5040	5040	5040	0
111	20240229	191800	497450840	5040	5040	5040	5040	0
112	20240229	191700	497450840	5040	5040	5040	5040	0
113	20240229	191600	497450840	5040	5040	5040	5040	0
114	20240229	191500	497450840	5040	5040	5040	5040	0
115	20240229	191400	497450840	5040	5040	5040	5040	0
116	20240229	191300	497450840	5040	5040	5040	5040	0
117	20240229	191200	497450840	5040	5040	5040	5040	0
118	20240229	191100	497450840	5040	5040	5040	5040	0
119	20240229	191000	497450840	5040	5040	5040	5040	0
120	20240229	190900	497450840	5040	5040	5040	5040	0
121	20240229	190800	497450840	5040	5040	5040	5040	0
122	20240229	190700	497450840	5040	5040	5040	5040	2606
123	20240229	190600	497450840	5040	5040	5040	5040	0
124	20240229	190500	497450840	5040	5040	5040	5040	0
125	20240229	190400	497450840	5040	5040	5040	5040	0
126	20240229	190300	497450840	5040	5040	5040	5040	0
127	20240229	190200	497450840	5040	5040	5040	5040	0
128	20240229	190100	497450840	5040	5040	5040	5040	0
129	20240229	190000	497450840	5040	5040	5040	5040	0
130	20240229	185900	497450840	5040	5040	5040	5040	0
131	20240229	185800	497450840	5040	5040	5040	5040	0
132	20240229	185700	497450840	5040	5040	5040	5040	0
133	20240229	185600	497450840	5040	5040	5040	5040	0
134	20240229	185500	497450840	5040	5040	5040	5040	0
135	20240229	185400	497450840	5040	5040	5040	5040	0
136	20240229	185300	497450840	5040	5040	5040	5040	0
137	20240229	185200	497450840	5040	5040	5040	5040	0
138	20240229	185100	497450840	5040	5040	5040	5040	0
139	20240229	185000	497450840	5040	5040	5040	5040	0
140	20240229	184900	497450840	5040	5040	5040	5040	0
141	20240229	184800	497450840	5040	5040	5040	5040	0
142	20240229	184700	497450840	5040	5040	5040	5040	0
143	20240229	184600	497450840	5040	5040	5040	5040	0
144	20240229	184500	497450840	5040	5040	5040	5040	0
145	20240229	184400	497450840	5040	5040	5040	5040	0
146	20240229	184300	497450840	5040	5040	5040	5040	0
147	20240229	184200	497450840	5040	5040	5040	5040	0
148	20240229	184100	497450840	5040	5040	5040	5040	0
149	20240229	184000	497450840	5040	5040	5040	5040	0
150	20240229	183900	497450840	5040	5040	5040	5040	0
151	20240229	183800	497450840	5040	5040	5040	5040	0
152	20240229	183700	497450840	5040	5040	5040	5040	2606
153	20240229	183600	497450840	5040	5040	5040	5040	0
154	20240229	183500	497450840	5040	5040	5040	5040	0
155	20240229	183400	497450840	5040	5040	5040	5040	0
156	20240229	183300	497450840	5040	5040	5040	5040	0
157	20240229	183200	497450840	5040	5040	5040	5040	0
158	20240229	183100	497450840	5040	5040	5040	5040	0
159	20240229	183000	497450840	5040	5040	5040	5040	0
160	20240229	182900	497450840	5040	5040	5040	5040	0
161	20240229	182800	497450840	5040	5040	5040	5040	0
162	20240229	182700	497450840	5040	5040	5040	5040	0
163	20240229	182600	497450840	5040	5040	5040	5040	0
164	20240229	182500	497450840	5040	5040	5040	5040	0
165	20240229	182400	497450840	5040	5040	5040	5040	0
166	20240229	182300	497450840	5040	5040	5040	5040	0
167	20240229	182200	497450840	5040	5040	5040	5040	0
168	20240229	182100	497450840	5040	5040	5040	5040	0
169	20240229	182000	497450840	5040	5040	5040	5040	0
170	20240229	181900	497450840	5040	5040	5040	5040	0
171	20240229	181800	497450840	5040	5040	5040	5040	0
172	20240229	181700	497450840	5040	5040	5040	5040	0
173	20240229	181600	497450840	5040	5040	5040	5040	0
174	20240229	181500	497450840	5040	5040	5040	5040	0
175	20240229	181400	497450840	5040	5040	5040	5040	0
176	20240229	181300	497450840	5040	5040	5040	5040	0
177	20240229	181200	497450840	5040	5040	5040	5040	0
178	20240229	181100	497450840	5040	5040	5040	5040	0
179	20240229	181000	497450840	5040	5040	5040	5040	0
180	20240229	180900	497450840	5040	5040	5040	5040	0
181	20240229	180800	497450840	5040	5040	5040	5040	0
182	20240229	180700	497450840	5040	5040	5040	5040	2606
183	20240229	180600	497450840	5040	5040	5040	5040	0
184	20240229	180500	497450840	5040	5040	5040	5040	0
185	20240229	180400	497450840	5040	5040	5040	5040	0
186	20240229	180300	497450840	5040	5040	5040	5040	0
187	20240229	180200	497450840	5040	5040	5040	5040	0
188	20240229	180100	497450840	5040	5040	5040	5040	0
189	20240229	180000	497450840	5040	5040	5040	5040	0
190	20240229	175900	497450840	5040	5040	5040	5040	0
191	20240229	175800	497450840	5040	5040	5040	5040	0
192	20240229	175700	497450840	5040	5040	5040	5040	0
193	20240229	175600	497450840	5040	5040	5040	5040	0
194	20240229	175500	497450840	5040	5040	5040	5040	0
195	20240229	175400	497450840	5040	5040	5040	5040	0
196	20240229	175300	497450840	5040	5040	5040	5040	0
197	20240229	175200	497450840	5040	5040	5040	5040	0
198	20240229	175100	497450840	5040	5040	5040	5040	0
199	20240229	175000	497450840	5040	5040	5040	5040	0
200	20240229	174900	497450840	5040	5040	5040	5040	0
201	20240229	174800	497450840	5040	5040	5040	5040	0
202	20240229	174700	497450840	5040	5040	5040	5040	0
203	20240229	174600	497450840	5040	5040	5040	5040	0
204	20240229	174500	497450840	5040	5040	5040	5040	0
205	20240229	174400	497450840	5040	5040	5040	5040	0
206	20240229	174300	497450840	5040	5040	5040	5040	0
207	20240229	174200	497450840	5040	5040	5040	5040	0
208	20240229	174100	497450840	5040	5040	5040	5040	0
209	20240229	174000	497450840	5040	5040	5040	5040	0
210	20240229	173900	497450840	5040	5040	5040	5040	0
211	20240229	173800	497450840	5040	5040	5040	5040	0
212	20240229	173700	497450840	5040	5040	5040	5040	2606
213	20240229	173600	497450840	5040	5040	5040	5040	0
214	20240229	173500	497450840	5040	5040	5040	5040	0
215	20240229	173400	497450840	5040	5040	5040	5040	0
216	20240229	173300	497450840	5040	5040	5040	5040	0
217	20240229	173200	497450840	5040	5040	5040	5040	0
218	20240229	173100	497450840	5040	5040	5040	5040	0
219	20240229	173000	497450840	5040	5040	5040	5040	0
220	20240229	172900	497450840	5040	5040	5040	5040	0
221	20240229	172800	497450840	5040	5040	5040	5040	0
222	20240229	172700	497450840	5040	5040	5040	5040	0
223	20240229	172600	497450840	5040	5040	5040	5040	0
224	20240229	172500	497450840	5040	5040	5040	5040	0
225	20240229	172400	497450840	5040	5040	5040	5040	0
226	20240229	172300	497450840	5040	5040	5040	5040	0
227	20240229	172200	497450840	5040	5040	5040	5040	0
228	20240229	172100	497450840	5040	5040	5040	5040	0
229	20240229	172000	497450840	5040	5040	5040	5040	0
230	20240229	171900	497450840	5040	5040	5040	5040	0
231	20240229	171800	497450840	5040	5040	5040	5040	0
232	20240229	171700	497450840	5040	5040	5040	5040	0
233	20240229	171600	497450840	5040	5040	5040	5040	0
234	20240229	171500	497450840	5040	5040	5040	5040	0
235	20240229	171400	497450840	5040	5040	5040	5040	0
236	20240229	171300	497450840	5040	5040	5040	5040	0
237	20240229	171200	497450840	5040	5040	5040	5040	0
238	20240229	171100	497450840	5040	5040	5040	5040	0
239	20240229	171000	497450840	5040	5040	5040	5040	0
240	20240229	170900	497450840	5040	5040	5040	5040	0
241	20240229	170800	497450840	5040	5040	5040	5040	0
242	20240229	170700	497450840	5040	5040	5040	5040	2606
243	20240229	170600	497450840	5040	5040	5040	5040	0
244	20240229	170500	497450840	5040	5040	5040	5040	0
245	20240229	170400	497450840	5040	5040	5040	5040	0
246	20240229	170300	497450840	5040	5040	5040	5040	0
247	20240229	170200	497450840	5040	5040	5040	5040	0
248	20240229	170100	497450840	5040	5040	5040	5040	0
249	20240229	170000	497450840	5040	5040	5040	5040	0
250	20240229	165900	497450840	5040	5040	5040	5040	0
251	20240229	165800	497450840	5040	5040	5040	5040	0
252	20240229	165700	497450840	5040	5040	5040	5040	0
253	20240229	165600	497450840	5040	5040	5040	5040	0
254	20240229	165500	497450840	5040	5040	5040	5040	0
255	20240229	165400	497450840	5040	5040	5040	5040	0
256	20240229	165300	497450840	5040	5040	5040	5040	0
257	20240229	165200	497450840	5040	5040	5040	5040	0
258	20240229	165100	497450840	5040	5040	5040	5040	0
259	20240229	165000	497450840	5040	5040	5040	5040	0
260	20240229	164900	497450840	5040	5040	5040	5040	0
261	20240229	164800	497450840	5040	5040	5040	5040	0
262	20240229	164700	497450840	5040	5040	5040	5040	0
263	20240229	164600	497450840	5040	5040	5040	5040	0
264	20240229	164500	497450840	5040	5040	5040	5040	0
265	20240229	164400	497450840	5040	5040	5040	5040	0
266	20240229	164300	497450840	5040	5040	5040	5040	0
267	20240229	164200	497450840	5040	5040	5040	5040	0
268	20240229	164100	497450840	5040	5040	5040	5040	0
269	20240229	164000	497450840	5040	5040	5040	5040	0
270	20240229	163900	497450840	5040	5040	5040	5040	0
271	20240229	163800	497450840	5040	5040	5040	5040	0
272	20240229	163700	497450840	5040	5040	5040	5040	2606
273	20240229	163600	497450840	5040	5040	5040	5040	0
274	20240229	163500	497450840	5040	5040	5040	5040	0
275	20240229	163400	497450840	5040	5040	5040	5040	0
276	20240229	163300	497450840	5040	5040	5040	5040	0
277	20240229	163200	497450840	5040	5040	5040	5040	0
278	20240229	163100	497450840	5040	5040	5040	5040	0
279	20240229	163000	497450840	5040	5040	5040	5040	0
280	20240229	162900	497450840	5040	5040	5040	5040	0
281	20240229	162800	497450840	5040	5040	5040	5040	0
282	20240229	162700	497450840	5040	5040	5040	5040	0
283	20240229	162600	497450840	5040	5040	5040	5040	0
284	20240229	162500	497450840	5040	5040	5040	5040	0
285	20240229	162400	497450840	5040	5040	5040	5040	0
286	20240229	162300	497450840	5040	5040	5040	5040	0
287	20240229	162200	497450840	5040	5040	5040	5040	0
288	20240229	162100	497450840	5040	5040	5040	5040	0
289	20240229	162000	497450840	5040	5040	5040	5040	0
290	20240229	161900	497450840	5040	5040	5040	5040	0
291	20240229	161800	497450840	5040	5040	5040	5040	0
292	20240229	161700	497450840	5040	5040	5040	5040	0
293	20240229	161600	497450840	5040	5040	5040	5040	0
294	20240229	161500	497450840	5040	5040	5040	5040	0
295	20240229	161400	497450840	5040	5040	5040	5040	0
296	20240229	161300	497450840	5040	5040	5040	5040	0
297	20240229	161200	497450840	5040	5040	5040	5040	0
298	20240229	161100	497450840	5040	5040	5040	5040	0
299	20240229	161000	497450840	5040	5040	5040	5040	0
300	20240229	160900	497450840	5040	5040	5040	5040	0
301	20240229	160800	497450840	5040	5040	5040	5040	0
302	20240229	160700	497450840	5040	5040	5040	5040	2606
303	20240229	160600	497450840	5040	5040	5040	5040	0
304	20240229	160500	497450840	5040	5040	5040	5040	0
305	20240229	160400	497450840	5040	5040	5040	5040	0
306	20240229	160300	497450840	5040	5040	5040	5040	0
307	20240229	160200	497450840	5040	5040	5040	5040	0
308	20240229	160100	497450840	5040	5040	5040	5040	0
309	20240229	160000	497450840	5040	5040	5040	5040	0
310	20240229	155900	497450840	5040	5040	5040	5040	0
311	20240229	155800	497450840	5040	5040	5040	5040	0
312	20240229	155700	497450840	5040	5040	5040	5040	0
313	20240229	155600	497450840	5040	5040	5040	5040	0
314	20240229	155500	497450840	5040	5040	5040	5040	0
315	20240229	155400	497450840	5040	5040	5040	5040	0
316	20240229	155300	497450840	5040	5040	5040	5040	0
317	20240229	155200	497450840	5040	5040	5040	5040	0
318	20240229	155100	497450840	5040	5040	5040	5040	0
319	20240229	155000	497450840	5040	5040	5040	5040	0
320	20240229	154900	497450840	5040	5040	5040	5040	0
321	20240229	154800	497450840	5040	5040	5040	5040	0
322	20240229	154700	497450840	5040	5040	5040	5040	0
323	20240229	154600	497450840	5040	5040	5040	5040	0
324	20240229	154500	497450840	5040	5040	5040	5040	0
325	20240229	154400	497450840	5040	5040	5040	5040	0
326	20240229	154300	497450840	5040	5040	5040	5040	0
327	20240229	154200	497450840	5040	5040	5040	5040	0
328	20240229	154100	497450840	5040	5040	5040	5040	0
329	20240229	154000	497450840	5040	5040	5040	5040	0
330	20240229	153900	497450840	5040	5040	5040	5040	0
331	20240229	153800	497450840	5040	5040	5040	5040	0
332	20240229	153700	497450840	5040	5040	5040	5040	2606
333	20240229	153600	497450840	5040	5040	5040	5040	0
334	20240229	153500	497450840	5040	5040	5040	5040	0
335	20240229	153400	497450840	5040	5040	5040	5040	0
336	20240229	153300	497450840	5040	5040	5040	5040	0
337	20240229	153200	497450840	5040	5040	5040	5040	0
338	20240229	153100	497450840	5040	5040	5040	5040	0
339	20240229	153000	497450840	5040	5040	5040	5040	2606
340	20240229	152900	484316600	5040	5040	5040	5040	0
341	20240229	152800	484316600	5040	5040	5040	5040	0
342	20240229	152700	484316600	5040	5040	5040	5040	0
343	20240229	152600	484316600	5040	5040	5040	5040	0
344	20240229	152500	484316600	5040	5040	5040	5040	0
345	20240229	152400	484316600	5040	5040	5040	5040	0
346	20240229	152300	484316600	5040	5040	5040	5040	0
347	20240229	152200	484316600	5040	5040	5040	5040	0
348	20240229	152100	484316600	5040	5040	5040	5040	0
349	20240229	152000	484316600	5040	5040	5040	5040	0
350	20240229	151900	484316600	5040	5040	5040	5040	5
351	20240229	151800	484291400	5030	5030	5040	5030	112
352	20240229	151700	483727160	5030	5030	5030	5030	210
353	20240229	151600	482670860	5030	5040	5040	5030	130
354	20240229	151500	482015890	5040	5040	5040	5040	0
355	20240229	151400	482015890	5040	5040	5040	5040	48
356	20240229	151300	481773970	5030	5030	5030	5030	0
357	20240229	151200	481773970	5030	5030	5030	5030	0
358	20240229	151100	481773970	5030	5040	5040	5030	400
359	20240229	151000	479761440	5070	5080	5080	5070	222
360	20240229	150900	478635870	5080	5070	5080	5070	306
361	20240229	150800	477084360	5060	5070	5070	5060	405
362	20240229	150700	475033920	5060	5010	5070	5010	8010
363	20240229	150600	434537290	5010	5010	5010	5010	14
364	20240229	150500	434467150	5000	5000	5000	5000	0
365	20240229	150400	434467150	5000	5000	5000	5000	15
366	20240229	150300	434392150	5000	5000	5000	5000	0
367	20240229	150200	434392150	5000	5000	5000	5000	398
368	20240229	150100	432402150	5010	5010	5010	5010	0
369	20240229	150000	432402150	5010	5010	5010	5010	0
370	20240229	145900	432402150	5010	5010	5010	5010	0
371	20240229	145800	432402150	5010	5000	5010	5000	21
372	20240229	145700	432296950	5010	5010	5010	5010	0
373	20240229	145600	432296950	5010	5010	5010	5010	80
374	20240229	145500	431896150	5000	5000	5000	5000	373
375	20240229	145400	430031150	5000	5000	5000	5000	3
376	20240229	145300	430016150	5010	5010	5010	5010	0
377	20240229	145200	430016150	5010	5010	5010	5010	0
378	20240229	145100	430016150	5010	5010	5010	5010	7
379	20240229	145000	429981080	5010	5010	5010	5010	15
380	20240229	144900	429905930	5010	5010	5010	5000	115
381	20240229	144800	429330780	5000	5010	5010	5000	1071
382	20240229	144700	423965780	5010	5010	5010	5010	0
383	20240229	144600	423965780	5010	5010	5010	5010	0
384	20240229	144500	423965780	5010	5010	5010	5010	0
385	20240229	144400	423965780	5010	5010	5010	5010	0
386	20240229	144300	423965780	5010	5010	5010	5010	0
387	20240229	144200	423965780	5010	5010	5010	5010	0
388	20240229	144100	423965780	5010	5010	5010	5010	200
389	20240229	144000	422963780	5000	5000	5000	5000	3
390	20240229	143900	422948780	5000	5000	5000	5000	0
391	20240229	143800	422948780	5000	5000	5000	5000	2
392	20240229	143700	422938780	5000	5000	5000	5000	0
393	20240229	143600	422938780	5000	5000	5000	5000	452
394	20240229	143500	420678780	4995	4995	4995	4995	500
395	20240229	143400	418181280	4995	4995	4995	4995	0
396	20240229	143300	418181280	4995	4995	4995	4995	273
397	20240229	143200	416817645	4995	4995	4995	4995	0
398	20240229	143100	416817645	4995	4995	4995	4995	0
399	20240229	143000	416817645	4995	4995	4995	4995	1632
400	20240229	142900	408665805	4995	5000	5000	4995	51
401	20240229	142800	408411010	5000	5000	5000	5000	0
402	20240229	142700	408411010	5000	5000	5000	5000	9
403	20240229	142600	408366010	5000	5000	5000	5000	19
404	20240229	142500	408271010	5000	5000	5000	5000	10
405	20240229	142400	408221010	4995	4995	4995	4995	0
406	20240229	142300	408221010	4995	4995	4995	4995	192
407	20240229	142200	407261970	4995	4995	4995	4995	188
408	20240229	142100	406322910	4985	4985	4985	4985	16
409	20240229	142000	406243150	4990	4990	4990	4990	249
410	20240229	141900	405000640	4995	4995	4995	4995	38
411	20240229	141800	404810830	4995	4995	4995	4995	0
412	20240229	141700	404810830	4995	4995	4995	4995	0
413	20240229	141600	404810830	4995	4995	4995	4995	3
414	20240229	141500	404795845	4995	4995	4995	4995	16
415	20240229	141400	404715925	4995	4995	4995	4995	5
416	20240229	141300	404690950	4990	4990	4990	4990	0
417	20240229	141200	404690950	4990	4990	4990	4990	0
418	20240229	141100	404690950	4990	4990	4990	4990	0
419	20240229	141000	404690950	4990	4990	4990	4990	0
420	20240229	140900	404690950	4990	4990	4990	4990	20
421	20240229	140800	404591150	4995	4995	4995	4995	0
422	20240229	140700	404591150	4995	4995	4995	4995	298
423	20240229	140600	403102640	4995	4995	4995	4995	50
424	20240229	140500	402852890	4995	4995	4995	4995	10
425	20240229	140400	402802940	4995	4995	4995	4995	20
426	20240229	140300	402703040	4985	4985	4985	4985	0
427	20240229	140200	402703040	4985	4985	4985	4985	0
428	20240229	140100	402703040	4985	4985	4985	4985	0
429	20240229	140000	402703040	4985	4985	4985	4985	0
430	20240229	135900	402703040	4985	4985	4985	4985	0
431	20240229	135800	402703040	4985	4985	4985	4985	0
432	20240229	135700	402703040	4985	4985	4985	4985	537
433	20240229	135600	400026095	5000	5000	5000	5000	0
434	20240229	135500	400026095	5000	5000	5000	5000	0
435	20240229	135400	400026095	5000	5000	5000	5000	0
436	20240229	135300	400026095	5000	4995	5000	4995	999
437	20240229	135200	395031365	5000	5000	5000	5000	0
438	20240229	135100	395031365	5000	5000	5000	5000	0
439	20240229	135000	395031365	5000	4985	5000	4985	6
440	20240229	134900	395001380	4985	4985	4985	4985	0
441	20240229	134800	395001380	4985	4985	4985	4985	65
442	20240229	134700	394677355	4985	4985	4985	4985	350
443	20240229	134600	392932605	4995	4995	4995	4995	76
444	20240229	134500	392552985	4995	4995	4995	4995	205
445	20240229	134400	391529010	4995	4995	4995	4995	129
446	20240229	134300	390884655	4995	4995	4995	4995	396
447	20240229	134200	388906635	4995	4995	4995	4995	1
448	20240229	134100	388901640	4990	4990	4990	4990	2
449	20240229	134000	388891660	4990	4990	4990	4990	4
450	20240229	133900	388871700	4985	4985	4985	4985	4
451	20240229	133800	388851760	4985	4985	4985	4985	0
452	20240229	133700	388851760	4985	4985	4985	4985	0
453	20240229	133600	388851760	4985	4985	4985	4985	0
454	20240229	133500	388851760	4985	4990	4990	4985	2050
455	20240229	133400	378627215	4990	4990	4990	4990	0
456	20240229	133300	378627215	4990	4995	4995	4990	167
457	20240229	133200	377793870	4995	4995	4995	4995	0
458	20240229	133100	377793870	4995	4995	4995	4995	1
459	20240229	133000	377788875	4995	4995	4995	4995	3
460	20240229	132900	377773890	4985	4985	4985	4985	0
461	20240229	132800	377773890	4985	4985	4985	4985	0
462	20240229	132700	377773890	4985	4985	4985	4985	0
463	20240229	132600	377773890	4985	4985	4985	4985	0
464	20240229	132500	377773890	4985	4985	4985	4985	0
465	20240229	132400	377773890	4985	4985	4985	4985	0
466	20240229	132300	377773890	4985	4985	4985	4985	0
467	20240229	132200	377773890	4985	4985	4985	4985	0
468	20240229	132100	377773890	4985	5000	5000	4985	1292
469	20240229	132000	371329355	4990	5000	5000	4990	10
470	20240229	131900	371279405	5000	5000	5000	5000	93
471	20240229	131800	370814405	5000	5000	5000	5000	0
472	20240229	131700	370814405	5000	5000	5000	5000	7
473	20240229	131600	370779405	5000	5000	5000	5000	2
474	20240229	131500	370769405	4990	4995	4995	4990	813
475	20240229	131400	366710610	4995	4995	4995	4995	611
476	20240229	131300	363658665	5000	5000	5000	5000	2
477	20240229	131200	363648665	4995	4995	4995	4995	0
478	20240229	131100	363648665	4995	4995	4995	4995	0
479	20240229	131000	363648665	4995	4995	4995	4995	0
480	20240229	130900	363648665	4995	4995	4995	4995	9
481	20240229	130800	363603710	4995	4995	4995	4995	22
482	20240229	130700	363493820	4995	5000	5000	4995	599
483	20240229	130600	360498865	5000	5000	5000	5000	0
484	20240229	130500	360498865	5000	5000	5000	5000	4
485	20240229	130400	360478865	5000	5000	5000	5000	0
486	20240229	130300	360478865	5000	5000	5000	5000	0
487	20240229	130200	360478865	5000	5000	5000	5000	0
488	20240229	130100	360478865	5000	5000	5000	5000	0
489	20240229	130000	360478865	5000	5000	5000	5000	1
490	20240229	125900	360473865	5010	5010	5010	5010	0
491	20240229	125800	360473865	5010	5010	5010	5010	0
492	20240229	125700	360473865	5010	5010	5010	5010	0
493	20240229	125600	360473865	5010	5010	5010	5010	0
494	20240229	125500	360473865	5010	5010	5010	5010	22
495	20240229	125400	360363645	5020	5020	5020	5020	0
496	20240229	125300	360363645	5020	5020	5020	5020	0
497	20240229	125200	360363645	5020	5020	5020	5020	0
498	20240229	125100	360363645	5020	5020	5020	5020	0
499	20240229	125000	360363645	5020	5020	5020	5020	0
500	20240229	124900	360363645	5020	5020	5020	5020	0
501	20240229	124800	360363645	5020	5020	5020	5020	2
502	20240229	124700	360353605	5020	5020	5020	5020	30
503	20240229	124600	360203005	5020	5020	5020	5020	1
504	20240229	124500	360197985	5020	5020	5020	5020	0
505	20240229	124400	360197985	5020	5020	5020	5020	10
506	20240229	124300	360147785	5000	5000	5000	5000	0
507	20240229	124200	360147785	5000	5000	5000	5000	0
508	20240229	124100	360147785	5000	5000	5000	5000	679
509	20240229	124000	356752785	5000	5000	5000	5000	0
510	20240229	123900	356752785	5000	5000	5000	5000	0
511	20240229	123800	356752785	5000	5000	5000	5000	0
512	20240229	123700	356752785	5000	5000	5000	5000	0
513	20240229	123600	356752785	5000	5000	5000	5000	0
514	20240229	123500	356752785	5000	5000	5000	5000	0
515	20240229	123400	356752785	5000	5000	5000	5000	53
516	20240229	123300	356487785	5000	5000	5000	4995	209
517	20240229	123200	355443535	5000	5000	5000	5000	524
518	20240229	123100	352823535	5000	5000	5000	5000	0
519	20240229	123000	352823535	5000	5000	5000	5000	0
520	20240229	122900	352823535	5000	5000	5000	5000	91
521	20240229	122800	352368535	5020	5020	5020	5020	0
522	20240229	122700	352368535	5020	5010	5020	4995	5919
523	20240229	122600	322777140	5010	5010	5010	5010	0
524	20240229	122500	322777140	5010	5010	5010	5010	534
525	20240229	122400	320101800	5010	5010	5010	5010	0
526	20240229	122300	320101800	5010	5010	5010	5010	0
527	20240229	122200	320101800	5010	5010	5010	5010	0
528	20240229	122100	320101800	5010	5010	5010	5010	222
529	20240229	122000	318989580	5010	5010	5010	5010	79
530	20240229	121900	318593790	5010	5010	5010	5010	0
531	20240229	121800	318593790	5010	5010	5010	5010	0
532	20240229	121700	318593790	5010	5010	5010	5010	0
533	20240229	121600	318593790	5010	5010	5010	5010	0
534	20240229	121500	318593790	5010	5010	5010	5010	0
535	20240229	121400	318593790	5010	5010	5010	5010	1
536	20240229	121300	318588780	5010	5010	5010	5010	0
537	20240229	121200	318588780	5010	5010	5010	5010	0
538	20240229	121100	318588780	5010	5010	5010	5010	0
539	20240229	121000	318588780	5010	5010	5010	5010	0
540	20240229	120900	318588780	5010	5010	5010	5010	306
541	20240229	120800	317055720	5010	5010	5010	5010	0
542	20240229	120700	317055720	5010	5020	5020	5010	67
543	20240229	120600	316720040	5030	5030	5030	5030	0
544	20240229	120500	316720040	5030	5030	5030	5030	0
545	20240229	120400	316720040	5030	5030	5030	5030	0
546	20240229	120300	316720040	5030	5030	5030	5030	0
547	20240229	120200	316720040	5030	5030	5030	5030	1
548	20240229	120100	316715010	5030	5030	5030	5030	0
549	20240229	120000	316715010	5030	5030	5030	5030	0
550	20240229	115900	316715010	5030	5030	5030	5030	10
551	20240229	115800	316664710	5030	5030	5030	5030	0
552	20240229	115700	316664710	5030	5030	5030	5030	20
553	20240229	115600	316564110	5030	5030	5030	5030	0
554	20240229	115500	316564110	5030	5030	5030	5030	12
555	20240229	115400	316503750	5030	5030	5030	5030	0
556	20240229	115300	316503750	5030	5030	5030	5030	0
557	20240229	115200	316503750	5030	5030	5030	5030	1
558	20240229	115100	316498720	5030	5030	5030	5030	0
559	20240229	115000	316498720	5030	5030	5030	5030	2
560	20240229	114900	316488660	5030	5030	5030	5030	60
561	20240229	114800	316186860	5030	5030	5030	5030	0
562	20240229	114700	316186860	5030	5030	5030	5030	3
563	20240229	114600	316171770	5030	5030	5030	5030	0
564	20240229	114500	316171770	5030	5030	5030	5030	8
565	20240229	114400	316131530	5000	5000	5000	5000	0
566	20240229	114300	316131530	5000	5000	5000	5000	0
567	20240229	114200	316131530	5000	5000	5000	5000	0
568	20240229	114100	316131530	5000	5000	5000	5000	300
569	20240229	114000	314631530	5000	5000	5000	5000	0
570	20240229	113900	314631530	5000	5020	5020	5000	4398
571	20240229	113800	292627700	5020	5020	5020	5020	19
572	20240229	113700	292532320	5020	5020	5020	5020	0
573	20240229	113600	292532320	5020	5020	5020	5020	14
574	20240229	113500	292462040	5020	5020	5020	5020	0
575	20240229	113400	292462040	5020	5020	5020	5020	0
576	20240229	113300	292462040	5020	5020	5020	5020	10
577	20240229	113200	292411840	5020	5020	5020	5020	87
578	20240229	113100	291975100	5020	5020	5020	5020	0
579	20240229	113000	291975100	5020	5020	5020	5020	0
580	20240229	112900	291975100	5020	5020	5020	5020	1
581	20240229	112800	291970080	5030	5030	5030	5030	0
582	20240229	112700	291970080	5030	5030	5030	5030	0
583	20240229	112600	291970080	5030	5030	5030	5030	0
584	20240229	112500	291970080	5030	5030	5030	5030	27
585	20240229	112400	291834270	5030	5030	5030	5030	0
586	20240229	112300	291834270	5030	5030	5030	5030	0
587	20240229	112200	291834270	5030	5030	5030	5030	0
588	20240229	112100	291834270	5030	5030	5030	5030	0
589	20240229	112000	291834270	5030	5030	5030	5030	0
590	20240229	111900	291834270	5030	5030	5030	5030	0
591	20240229	111800	291834270	5030	5030	5030	5030	0
592	20240229	111700	291834270	5030	5030	5030	5030	0
593	20240229	111600	291834270	5030	5030	5030	5030	0
594	20240229	111500	291834270	5030	5030	5030	5030	0
595	20240229	111400	291834270	5030	5030	5030	5030	1
596	20240229	111300	291829240	5030	5030	5030	5030	1
597	20240229	111200	291824210	5010	5020	5020	5010	7
598	20240229	111100	291789130	5030	5030	5030	5030	0
599	20240229	111000	291789130	5030	5030	5030	5030	0
600	20240229	110900	291789130	5030	5030	5030	5030	37
601	20240229	110800	291603020	5030	5030	5030	5030	0
602	20240229	110700	291603020	5030	5030	5030	5030	1
603	20240229	110600	291597990	5000	5000	5000	5000	0
604	20240229	110500	291597990	5000	5000	5000	5000	0
605	20240229	110400	291597990	5000	5000	5000	5000	0
606	20240229	110300	291597990	5000	5000	5000	5000	0
607	20240229	110200	291597990	5000	5010	5010	5000	32
608	20240229	110100	291437890	5000	5000	5000	5000	0
609	20240229	110000	291437890	5000	5000	5000	5000	0
610	20240229	105900	291437890	5000	5000	5000	5000	0
611	20240229	105800	291437890	5000	5000	5000	5000	0
612	20240229	105700	291437890	5000	5000	5000	5000	0
613	20240229	105600	291437890	5000	5000	5000	5000	0
614	20240229	105500	291437890	5000	5000	5000	5000	0
615	20240229	105400	291437890	5000	5000	5000	5000	0
616	20240229	105300	291437890	5000	5000	5000	5000	0
617	20240229	105200	291437890	5000	5000	5000	5000	156
618	20240229	105100	290657890	5000	5000	5000	5000	162
619	20240229	105000	289847890	5000	5000	5000	5000	12
620	20240229	104900	289787890	5000	5000	5000	5000	9
621	20240229	104800	289742890	5000	5000	5000	5000	308
622	20240229	104700	288202890	4995	4995	4995	4995	0
623	20240229	104600	288202890	4995	4995	4995	4995	0
624	20240229	104500	288202890	4995	4985	4995	4985	230
625	20240229	104400	287054100	4990	4990	4990	4990	1
626	20240229	104300	287049110	4995	4990	4995	4990	56
627	20240229	104200	286769395	4990	4990	4995	4990	883
628	20240229	104100	282361265	4990	4990	4990	4990	37
629	20240229	104000	282176635	4990	4985	4990	4985	174
630	20240229	103900	281308975	4990	4990	4990	4990	8
631	20240229	103800	281269055	4980	4980	4980	4980	0
632	20240229	103700	281269055	4980	4980	4980	4980	10
633	20240229	103600	281219255	4990	4990	4990	4990	0
634	20240229	103500	281219255	4990	4990	4990	4990	18
635	20240229	103400	281129435	4980	4980	4980	4980	15
636	20240229	103300	281054735	4980	4980	4980	4980	241
637	20240229	103200	279854555	4980	4980	4980	4980	69
638	20240229	103100	279510935	4975	4980	4980	4975	22
639	20240229	103000	279401455	4980	4980	4980	4980	111
640	20240229	102900	278848675	4980	4980	4980	4980	7
641	20240229	102800	278813815	4980	4980	4980	4980	904
642	20240229	102700	274311895	4980	4985	4985	4980	138
643	20240229	102600	273624155	4985	4985	4985	4985	101
644	20240229	102500	273120670	4985	4985	4985	4985	12
645	20240229	102400	273060850	4985	4995	4995	4985	5
646	20240229	102300	273035915	4995	4980	4995	4980	752
647	20240229	102200	269288740	4980	4980	4980	4980	12
648	20240229	102100	269228980	4985	4985	4985	4985	411
649	20240229	102000	267180145	4985	4985	4985	4985	32
650	20240229	101900	267020625	4985	4985	4985	4985	88
651	20240229	101800	266581945	4985	4985	4985	4985	49
652	20240229	101700	266337680	4985	4985	4985	4985	101
653	20240229	101600	265834195	4985	4985	4985	4985	437
654	20240229	101500	263655750	4990	4990	4990	4990	6
655	20240229	101400	263625810	4990	4990	4990	4990	0
656	20240229	101300	263625810	4990	4990	4990	4990	0
657	20240229	101200	263625810	4990	4990	4990	4990	0
658	20240229	101100	263625810	4990	4990	4990	4990	100
659	20240229	101000	263126810	4990	4990	4990	4990	0
660	20240229	100900	263126810	4990	4990	4990	4990	0
661	20240229	100800	263126810	4990	4990	4990	4990	273
662	20240229	100700	261764540	4995	4995	4995	4995	13
663	20240229	100600	261699605	4995	4995	4995	4995	100
664	20240229	100500	261200105	4995	4995	4995	4995	20
665	20240229	100400	261100205	4995	4995	4995	4995	3
666	20240229	100300	261085220	4990	4995	4995	4990	8
667	20240229	100200	261045295	4990	4990	4990	4990	3
668	20240229	100100	261030325	4990	4990	4990	4990	118
669	20240229	100000	260441505	4980	4980	4980	4980	0
670	20240229	095900	260441505	4980	4980	4985	4980	73
671	20240229	095800	260077665	4980	4995	4995	4980	1514
672	20240229	095700	252534085	4990	4985	4990	4985	29
673	20240229	095600	252389475	4985	4995	4995	4985	2003
674	20240229	095500	242404490	4995	4990	4995	4990	2076
675	20240229	095400	232045160	4990	4990	4990	4990	50
676	20240229	095300	231795660	4995	4995	4995	4995	322
677	20240229	095200	230187270	4995	4995	4995	4995	12
678	20240229	095100	230127330	4995	5000	5000	4995	235
679	20240229	095000	228953500	5000	5000	5000	5000	9
680	20240229	094900	228908500	5000	5000	5000	5000	232
681	20240229	094800	227748500	5030	5030	5030	5030	1
682	20240229	094700	227743470	5000	5000	5000	5000	0
683	20240229	094600	227743470	5000	5000	5000	5000	0
684	20240229	094500	227743470	5000	5010	5010	5000	375
685	20240229	094400	225868390	5020	5020	5020	5020	44
686	20240229	094300	225647510	5030	5030	5030	5030	0
687	20240229	094200	225647510	5030	5030	5030	5030	1
688	20240229	094100	225642480	5030	5030	5030	5030	43
689	20240229	094000	225426190	5030	5030	5070	5030	120
690	20240229	093900	224822510	5030	5000	5030	5000	3529
691	20240229	093800	207177390	5000	5000	5000	4990	11063
692	20240229	093700	151865130	5000	5000	5000	5000	504
693	20240229	093600	149345130	4990	4990	4990	4990	5
694	20240229	093500	149320180	4990	4995	4995	4990	965
695	20240229	093400	144504330	5000	4995	5000	4995	8738
696	20240229	093300	100818630	4995	4990	4995	4990	223
697	20240229	093200	99705855	4990	5000	5000	4990	6247
698	20240229	093100	68495480	5000	5000	5000	5000	6
699	20240229	093000	68465480	5030	5010	5030	5000	648
700	20240229	092900	65219860	5010	5010	5010	5010	0
701	20240229	092800	65219860	5010	5020	5020	5010	10
702	20240229	092700	65169730	5010	5010	5010	5010	20
703	20240229	092600	65069530	5010	5010	5010	5010	300
704	20240229	092500	63566530	5010	5010	5010	5010	7
705	20240229	092400	63531460	5010	5000	5010	5000	193
706	20240229	092300	62566360	5010	5010	5010	5010	0
707	20240229	092200	62566360	5010	5010	5010	5010	100
708	20240229	092100	62065360	5000	5000	5000	5000	400
709	20240229	092000	60065360	5000	5000	5000	5000	245
710	20240229	091900	58840360	4995	4995	4995	4995	0
711	20240229	091800	58840360	4995	5010	5010	4995	1048
712	20240229	091700	53598915	5000	5000	5000	5000	0
713	20240229	091600	53598915	5000	5000	5000	5000	500
714	20240229	091500	51098915	5000	5000	5000	5000	0
715	20240229	091400	51098915	5000	5010	5020	5000	148
716	20240229	091300	50358865	5000	5000	5000	5000	490
717	20240229	091200	47908865	5000	5000	5000	5000	2130
718	20240229	091100	37258865	5000	5010	5010	5000	204
719	20240229	091000	36238825	5030	5010	5030	5010	92
720	20240229	090900	35776675	5000	5010	5010	5000	22
721	20240229	090800	35666655	5010	5000	5010	5000	188
722	20240229	090700	34726615	5000	4990	5000	4990	113
723	20240229	090600	34161735	4990	5020	5020	4980	4183
724	20240229	090500	13237690	5030	5030	5030	5030	21
725	20240229	090400	13132060	5030	5030	5030	5020	247
726	20240229	090300	11890950	5030	5060	5060	5030	1308
727	20240229	090200	5291270	5100	5060	5100	5050	556
728	20240229	090100	2481370	5060	5060	5060	5060	221
729	20240229	090000	1363110	5060	5070	5070	5060	259