KissMeData/051630/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	193000	195266160	2930	2930	2930	2930	224
3	20240229	192900	195266160	2930	2930	2930	2930	0
4	20240229	192800	195266160	2930	2930	2930	2930	0
5	20240229	192700	195266160	2930	2930	2930	2930	0
6	20240229	192600	195266160	2930	2930	2930	2930	0
7	20240229	192500	195266160	2930	2930	2930	2930	0
8	20240229	192400	195266160	2930	2930	2930	2930	0
9	20240229	192300	195266160	2930	2930	2930	2930	0
10	20240229	192200	195266160	2930	2930	2930	2930	0
11	20240229	192100	195266160	2930	2930	2930	2930	0
12	20240229	192000	195266160	2930	2930	2930	2930	0
13	20240229	191900	195266160	2930	2930	2930	2930	0
14	20240229	191800	195266160	2930	2930	2930	2930	0
15	20240229	191700	195266160	2930	2930	2930	2930	0
16	20240229	191600	195266160	2930	2930	2930	2930	0
17	20240229	191500	195266160	2930	2930	2930	2930	0
18	20240229	191400	195266160	2930	2930	2930	2930	0
19	20240229	191300	195266160	2930	2930	2930	2930	0
20	20240229	191200	195266160	2930	2930	2930	2930	0
21	20240229	191100	195266160	2930	2930	2930	2930	0
22	20240229	191000	195266160	2930	2930	2930	2930	0
23	20240229	190900	195266160	2930	2930	2930	2930	0
24	20240229	190800	195266160	2930	2930	2930	2930	0
25	20240229	190700	195266160	2930	2930	2930	2930	0
26	20240229	190600	195266160	2930	2930	2930	2930	0
27	20240229	190500	195266160	2930	2930	2930	2930	0
28	20240229	190400	195266160	2930	2930	2930	2930	0
29	20240229	190300	195266160	2930	2930	2930	2930	0
30	20240229	190200	195266160	2930	2930	2930	2930	0
31	20240229	190100	195266160	2930	2930	2930	2930	0
32	20240229	190000	195266160	2930	2930	2930	2930	224
33	20240229	185900	195266160	2930	2930	2930	2930	0
34	20240229	185800	195266160	2930	2930	2930	2930	0
35	20240229	185700	195266160	2930	2930	2930	2930	0
36	20240229	185600	195266160	2930	2930	2930	2930	0
37	20240229	185500	195266160	2930	2930	2930	2930	0
38	20240229	185400	195266160	2930	2930	2930	2930	0
39	20240229	185300	195266160	2930	2930	2930	2930	0
40	20240229	185200	195266160	2930	2930	2930	2930	0
41	20240229	185100	195266160	2930	2930	2930	2930	0
42	20240229	185000	195266160	2930	2930	2930	2930	0
43	20240229	184900	195266160	2930	2930	2930	2930	0
44	20240229	184800	195266160	2930	2930	2930	2930	0
45	20240229	184700	195266160	2930	2930	2930	2930	0
46	20240229	184600	195266160	2930	2930	2930	2930	0
47	20240229	184500	195266160	2930	2930	2930	2930	0
48	20240229	184400	195266160	2930	2930	2930	2930	0
49	20240229	184300	195266160	2930	2930	2930	2930	0
50	20240229	184200	195266160	2930	2930	2930	2930	0
51	20240229	184100	195266160	2930	2930	2930	2930	0
52	20240229	184000	195266160	2930	2930	2930	2930	0
53	20240229	183900	195266160	2930	2930	2930	2930	0
54	20240229	183800	195266160	2930	2930	2930	2930	0
55	20240229	183700	195266160	2930	2930	2930	2930	0
56	20240229	183600	195266160	2930	2930	2930	2930	0
57	20240229	183500	195266160	2930	2930	2930	2930	0
58	20240229	183400	195266160	2930	2930	2930	2930	0
59	20240229	183300	195266160	2930	2930	2930	2930	0
60	20240229	183200	195266160	2930	2930	2930	2930	0
61	20240229	183100	195266160	2930	2930	2930	2930	0
62	20240229	183000	195266160	2930	2930	2930	2930	224
63	20240229	182900	195266160	2930	2930	2930	2930	0
64	20240229	182800	195266160	2930	2930	2930	2930	0
65	20240229	182700	195266160	2930	2930	2930	2930	0
66	20240229	182600	195266160	2930	2930	2930	2930	0
67	20240229	182500	195266160	2930	2930	2930	2930	0
68	20240229	182400	195266160	2930	2930	2930	2930	0
69	20240229	182300	195266160	2930	2930	2930	2930	0
70	20240229	182200	195266160	2930	2930	2930	2930	0
71	20240229	182100	195266160	2930	2930	2930	2930	0
72	20240229	182000	195266160	2930	2930	2930	2930	0
73	20240229	181900	195266160	2930	2930	2930	2930	0
74	20240229	181800	195266160	2930	2930	2930	2930	0
75	20240229	181700	195266160	2930	2930	2930	2930	0
76	20240229	181600	195266160	2930	2930	2930	2930	0
77	20240229	181500	195266160	2930	2930	2930	2930	0
78	20240229	181400	195266160	2930	2930	2930	2930	0
79	20240229	181300	195266160	2930	2930	2930	2930	0
80	20240229	181200	195266160	2930	2930	2930	2930	0
81	20240229	181100	195266160	2930	2930	2930	2930	0
82	20240229	181000	195266160	2930	2930	2930	2930	0
83	20240229	180900	195266160	2930	2930	2930	2930	0
84	20240229	180800	195266160	2930	2930	2930	2930	0
85	20240229	180700	195266160	2930	2930	2930	2930	0
86	20240229	180600	195266160	2930	2930	2930	2930	0
87	20240229	180500	195266160	2930	2930	2930	2930	0
88	20240229	180400	195266160	2930	2930	2930	2930	0
89	20240229	180300	195266160	2930	2930	2930	2930	0
90	20240229	180200	195266160	2930	2930	2930	2930	0
91	20240229	180100	195266160	2930	2930	2930	2930	0
92	20240229	180000	195266160	2930	2930	2930	2930	224
93	20240229	175900	195266160	2930	2930	2930	2930	0
94	20240229	175800	195266160	2930	2930	2930	2930	0
95	20240229	175700	195266160	2930	2930	2930	2930	0
96	20240229	175600	195266160	2930	2930	2930	2930	0
97	20240229	175500	195266160	2930	2930	2930	2930	0
98	20240229	175400	195266160	2930	2930	2930	2930	0
99	20240229	175300	195266160	2930	2930	2930	2930	0
100	20240229	175200	195266160	2930	2930	2930	2930	0
101	20240229	175100	195266160	2930	2930	2930	2930	0
102	20240229	175000	195266160	2930	2930	2930	2930	0
103	20240229	174900	195266160	2930	2930	2930	2930	0
104	20240229	174800	195266160	2930	2930	2930	2930	0
105	20240229	174700	195266160	2930	2930	2930	2930	0
106	20240229	174600	195266160	2930	2930	2930	2930	0
107	20240229	174500	195266160	2930	2930	2930	2930	0
108	20240229	174400	195266160	2930	2930	2930	2930	0
109	20240229	174300	195266160	2930	2930	2930	2930	0
110	20240229	174200	195266160	2930	2930	2930	2930	0
111	20240229	174100	195266160	2930	2930	2930	2930	0
112	20240229	174000	195266160	2930	2930	2930	2930	0
113	20240229	173900	195266160	2930	2930	2930	2930	0
114	20240229	173800	195266160	2930	2930	2930	2930	0
115	20240229	173700	195266160	2930	2930	2930	2930	0
116	20240229	173600	195266160	2930	2930	2930	2930	0
117	20240229	173500	195266160	2930	2930	2930	2930	0
118	20240229	173400	195266160	2930	2930	2930	2930	0
119	20240229	173300	195266160	2930	2930	2930	2930	0
120	20240229	173200	195266160	2930	2930	2930	2930	0
121	20240229	173100	195266160	2930	2930	2930	2930	0
122	20240229	173000	195266160	2930	2930	2930	2930	224
123	20240229	172900	195266160	2930	2930	2930	2930	0
124	20240229	172800	195266160	2930	2930	2930	2930	0
125	20240229	172700	195266160	2930	2930	2930	2930	0
126	20240229	172600	195266160	2930	2930	2930	2930	0
127	20240229	172500	195266160	2930	2930	2930	2930	0
128	20240229	172400	195266160	2930	2930	2930	2930	0
129	20240229	172300	195266160	2930	2930	2930	2930	0
130	20240229	172200	195266160	2930	2930	2930	2930	0
131	20240229	172100	195266160	2930	2930	2930	2930	0
132	20240229	172000	195266160	2930	2930	2930	2930	0
133	20240229	171900	195266160	2930	2930	2930	2930	0
134	20240229	171800	195266160	2930	2930	2930	2930	0
135	20240229	171700	195266160	2930	2930	2930	2930	0
136	20240229	171600	195266160	2930	2930	2930	2930	0
137	20240229	171500	195266160	2930	2930	2930	2930	0
138	20240229	171400	195266160	2930	2930	2930	2930	0
139	20240229	171300	195266160	2930	2930	2930	2930	0
140	20240229	171200	195266160	2930	2930	2930	2930	0
141	20240229	171100	195266160	2930	2930	2930	2930	0
142	20240229	171000	195266160	2930	2930	2930	2930	0
143	20240229	170900	195266160	2930	2930	2930	2930	0
144	20240229	170800	195266160	2930	2930	2930	2930	0
145	20240229	170700	195266160	2930	2930	2930	2930	0
146	20240229	170600	195266160	2930	2930	2930	2930	0
147	20240229	170500	195266160	2930	2930	2930	2930	0
148	20240229	170400	195266160	2930	2930	2930	2930	0
149	20240229	170300	195266160	2930	2930	2930	2930	0
150	20240229	170200	195266160	2930	2930	2930	2930	0
151	20240229	170100	195266160	2930	2930	2930	2930	0
152	20240229	170000	195266160	2930	2930	2930	2930	224
153	20240229	165900	195266160	2930	2930	2930	2930	0
154	20240229	165800	195266160	2930	2930	2930	2930	0
155	20240229	165700	195266160	2930	2930	2930	2930	0
156	20240229	165600	195266160	2930	2930	2930	2930	0
157	20240229	165500	195266160	2930	2930	2930	2930	0
158	20240229	165400	195266160	2930	2930	2930	2930	0
159	20240229	165300	195266160	2930	2930	2930	2930	0
160	20240229	165200	195266160	2930	2930	2930	2930	0
161	20240229	165100	195266160	2930	2930	2930	2930	0
162	20240229	165000	195266160	2930	2930	2930	2930	0
163	20240229	164900	195266160	2930	2930	2930	2930	0
164	20240229	164800	195266160	2930	2930	2930	2930	0
165	20240229	164700	195266160	2930	2930	2930	2930	0
166	20240229	164600	195266160	2930	2930	2930	2930	0
167	20240229	164500	195266160	2930	2930	2930	2930	0
168	20240229	164400	195266160	2930	2930	2930	2930	0
169	20240229	164300	195266160	2930	2930	2930	2930	0
170	20240229	164200	195266160	2930	2930	2930	2930	0
171	20240229	164100	195266160	2930	2930	2930	2930	0
172	20240229	164000	195266160	2930	2930	2930	2930	0
173	20240229	163900	195266160	2930	2930	2930	2930	0
174	20240229	163800	195266160	2930	2930	2930	2930	0
175	20240229	163700	195266160	2930	2930	2930	2930	0
176	20240229	163600	195266160	2930	2930	2930	2930	0
177	20240229	163500	195266160	2930	2930	2930	2930	0
178	20240229	163400	195266160	2930	2930	2930	2930	0
179	20240229	163300	195266160	2930	2930	2930	2930	0
180	20240229	163200	195266160	2930	2930	2930	2930	0
181	20240229	163100	195266160	2930	2930	2930	2930	0
182	20240229	163000	195266160	2930	2930	2930	2930	224
183	20240229	162900	195266160	2930	2930	2930	2930	0
184	20240229	162800	195266160	2930	2930	2930	2930	0
185	20240229	162700	195266160	2930	2930	2930	2930	0
186	20240229	162600	195266160	2930	2930	2930	2930	0
187	20240229	162500	195266160	2930	2930	2930	2930	0
188	20240229	162400	195266160	2930	2930	2930	2930	0
189	20240229	162300	195266160	2930	2930	2930	2930	0
190	20240229	162200	195266160	2930	2930	2930	2930	0
191	20240229	162100	195266160	2930	2930	2930	2930	0
192	20240229	162000	195266160	2930	2930	2930	2930	0
193	20240229	161900	195266160	2930	2930	2930	2930	0
194	20240229	161800	195266160	2930	2930	2930	2930	0
195	20240229	161700	195266160	2930	2930	2930	2930	0
196	20240229	161600	195266160	2930	2930	2930	2930	0
197	20240229	161500	195266160	2930	2930	2930	2930	0
198	20240229	161400	195266160	2930	2930	2930	2930	0
199	20240229	161300	195266160	2930	2930	2930	2930	0
200	20240229	161200	195266160	2930	2930	2930	2930	0
201	20240229	161100	195266160	2930	2930	2930	2930	0
202	20240229	161000	195266160	2930	2930	2930	2930	0
203	20240229	160900	195266160	2930	2930	2930	2930	0
204	20240229	160800	195266160	2930	2930	2930	2930	0
205	20240229	160700	195266160	2930	2930	2930	2930	0
206	20240229	160600	195266160	2930	2930	2930	2930	0
207	20240229	160500	195266160	2930	2930	2930	2930	0
208	20240229	160400	195266160	2930	2930	2930	2930	0
209	20240229	160300	195266160	2930	2930	2930	2930	0
210	20240229	160200	195266160	2930	2930	2930	2930	0
211	20240229	160100	195266160	2930	2930	2930	2930	0
212	20240229	160000	195266160	2930	2930	2930	2930	224
213	20240229	155900	195266160	2930	2930	2930	2930	0
214	20240229	155800	195266160	2930	2930	2930	2930	0
215	20240229	155700	195266160	2930	2930	2930	2930	0
216	20240229	155600	195266160	2930	2930	2930	2930	0
217	20240229	155500	195266160	2930	2930	2930	2930	0
218	20240229	155400	195266160	2930	2930	2930	2930	0
219	20240229	155300	195266160	2930	2930	2930	2930	0
220	20240229	155200	195266160	2930	2930	2930	2930	0
221	20240229	155100	195266160	2930	2930	2930	2930	0
222	20240229	155000	195266160	2930	2930	2930	2930	0
223	20240229	154900	195266160	2930	2930	2930	2930	0
224	20240229	154800	195266160	2930	2930	2930	2930	0
225	20240229	154700	195266160	2930	2930	2930	2930	0
226	20240229	154600	195266160	2930	2930	2930	2930	0
227	20240229	154500	195266160	2930	2930	2930	2930	0
228	20240229	154400	195266160	2930	2930	2930	2930	0
229	20240229	154300	195266160	2930	2930	2930	2930	0
230	20240229	154200	195266160	2930	2930	2930	2930	0
231	20240229	154100	195266160	2930	2930	2930	2930	0
232	20240229	154000	195266160	2930	2930	2930	2930	0
233	20240229	153900	195266160	2930	2930	2930	2930	0
234	20240229	153800	195266160	2930	2930	2930	2930	0
235	20240229	153700	195266160	2930	2930	2930	2930	0
236	20240229	153600	195266160	2930	2930	2930	2930	0
237	20240229	153500	195266160	2930	2930	2930	2930	0
238	20240229	153400	195266160	2930	2930	2930	2930	0
239	20240229	153300	195266160	2930	2930	2930	2930	0
240	20240229	153200	195266160	2930	2930	2930	2930	0
241	20240229	153100	195266160	2930	2930	2930	2930	0
242	20240229	153000	195266160	2930	2930	2930	2930	448
243	20240229	152900	194609840	2945	2945	2945	2945	0
244	20240229	152800	194609840	2945	2945	2945	2945	0
245	20240229	152700	194609840	2945	2945	2945	2945	0
246	20240229	152600	194609840	2945	2945	2945	2945	0
247	20240229	152500	194609840	2945	2945	2945	2945	0
248	20240229	152400	194609840	2945	2945	2945	2945	0
249	20240229	152300	194609840	2945	2945	2945	2945	0
250	20240229	152200	194609840	2945	2945	2945	2945	0
251	20240229	152100	194609840	2945	2945	2945	2945	0
252	20240229	152000	194609840	2945	2945	2945	2945	0
253	20240229	151900	194609840	2945	2935	2945	2935	5051
254	20240229	151800	179785145	2935	2935	2935	2935	1
255	20240229	151700	179782210	2940	2940	2940	2940	0
256	20240229	151600	179782210	2940	2940	2940	2940	0
257	20240229	151500	179782210	2940	2940	2940	2940	0
258	20240229	151400	179782210	2940	2940	2940	2940	0
259	20240229	151300	179782210	2940	2940	2940	2940	0
260	20240229	151200	179782210	2940	2940	2940	2940	0
261	20240229	151100	179782210	2940	2940	2940	2940	0
262	20240229	151000	179782210	2940	2940	2940	2940	0
263	20240229	150900	179782210	2940	2940	2940	2940	0
264	20240229	150800	179782210	2940	2940	2940	2940	0
265	20240229	150700	179782210	2940	2940	2940	2940	0
266	20240229	150600	179782210	2940	2940	2940	2940	0
267	20240229	150500	179782210	2940	2940	2940	2940	0
268	20240229	150400	179782210	2940	2940	2940	2940	0
269	20240229	150300	179782210	2940	2940	2940	2940	0
270	20240229	150200	179782210	2940	2940	2940	2940	0
271	20240229	150100	179782210	2940	2940	2940	2940	0
272	20240229	150000	179782210	2940	2940	2940	2940	0
273	20240229	145900	179782210	2940	2940	2940	2940	0
274	20240229	145800	179782210	2940	2940	2940	2940	0
275	20240229	145700	179782210	2940	2940	2940	2940	0
276	20240229	145600	179782210	2940	2940	2940	2940	0
277	20240229	145500	179782210	2940	2940	2940	2940	0
278	20240229	145400	179782210	2940	2940	2940	2940	0
279	20240229	145300	179782210	2940	2940	2940	2940	0
280	20240229	145200	179782210	2940	2940	2940	2940	0
281	20240229	145100	179782210	2940	2940	2940	2940	0
282	20240229	145000	179782210	2940	2940	2940	2940	0
283	20240229	144900	179782210	2940	2940	2940	2940	83
284	20240229	144800	179538190	2945	2945	2945	2945	0
285	20240229	144700	179538190	2945	2945	2945	2945	0
286	20240229	144600	179538190	2945	2945	2945	2945	0
287	20240229	144500	179538190	2945	2945	2945	2945	1755
288	20240229	144400	174369715	2945	2945	2945	2945	103
289	20240229	144300	174066380	2945	2945	2945	2945	0
290	20240229	144200	174066380	2945	2945	2945	2945	0
291	20240229	144100	174066380	2945	2945	2945	2945	1
292	20240229	144000	174063435	2945	2945	2945	2945	42
293	20240229	143900	173939745	2945	2945	2945	2945	1
294	20240229	143800	173936800	2945	2945	2945	2945	1163
295	20240229	143700	170511765	2945	2945	2945	2945	993
296	20240229	143600	167587380	2950	2945	2950	2945	11
297	20240229	143500	167554980	2945	2940	2945	2940	2
298	20240229	143400	167549095	2945	2940	2945	2940	2
299	20240229	143300	167543210	2935	2935	2935	2935	0
300	20240229	143200	167543210	2935	2935	2935	2935	2
301	20240229	143100	167537340	2940	2940	2940	2940	0
302	20240229	143000	167537340	2940	2940	2940	2940	0
303	20240229	142900	167537340	2940	2940	2940	2940	0
304	20240229	142800	167537340	2940	2940	2940	2940	0
305	20240229	142700	167537340	2940	2950	2950	2940	8613
306	20240229	142600	142170875	2955	2955	2955	2955	0
307	20240229	142500	142170875	2955	2955	2955	2955	0
308	20240229	142400	142170875	2955	2955	2955	2955	0
309	20240229	142300	142170875	2955	2955	2955	2955	338
310	20240229	142200	141172085	2955	2955	2955	2955	0
311	20240229	142100	141172085	2955	2955	2955	2955	0
312	20240229	142000	141172085	2955	2955	2955	2955	0
313	20240229	141900	141172085	2955	2955	2955	2955	0
314	20240229	141800	141172085	2955	2955	2955	2955	0
315	20240229	141700	141172085	2955	2955	2955	2955	0
316	20240229	141600	141172085	2955	2955	2955	2955	0
317	20240229	141500	141172085	2955	2950	2955	2950	40
318	20240229	141400	141053985	2955	2955	2955	2955	0
319	20240229	141300	141053985	2955	2955	2955	2955	0
320	20240229	141200	141053985	2955	2955	2955	2955	0
321	20240229	141100	141053985	2955	2950	2955	2950	22
322	20240229	141000	140989075	2950	2950	2950	2950	0
323	20240229	140900	140989075	2950	2950	2950	2950	20
324	20240229	140800	140930075	2945	2945	2945	2945	0
325	20240229	140700	140930075	2945	2945	2945	2945	0
326	20240229	140600	140930075	2945	2945	2945	2945	0
327	20240229	140500	140930075	2945	2945	2945	2945	0
328	20240229	140400	140930075	2945	2945	2945	2945	430
329	20240229	140300	139663725	2955	2955	2955	2955	0
330	20240229	140200	139663725	2955	2955	2955	2955	1
331	20240229	140100	139660770	2945	2945	2945	2945	990
332	20240229	140000	136745220	2950	2950	2950	2950	0
333	20240229	135900	136745220	2950	2950	2950	2950	0
334	20240229	135800	136745220	2950	2950	2950	2950	0
335	20240229	135700	136745220	2950	2950	2950	2950	0
336	20240229	135600	136745220	2950	2950	2950	2950	10
337	20240229	135500	136715720	2950	2950	2950	2950	0
338	20240229	135400	136715720	2950	2950	2950	2950	0
339	20240229	135300	136715720	2950	2950	2950	2950	0
340	20240229	135200	136715720	2950	2950	2950	2950	0
341	20240229	135100	136715720	2950	2950	2950	2950	1
342	20240229	135000	136712770	2955	2955	2955	2955	2
343	20240229	134900	136706860	2945	2945	2945	2945	108
344	20240229	134800	136388800	2950	2950	2950	2950	2
345	20240229	134700	136382900	2955	2955	2955	2955	0
346	20240229	134600	136382900	2955	2955	2955	2955	1
347	20240229	134500	136379945	2945	2955	2955	2945	301
348	20240229	134400	135493490	2945	2945	2945	2945	0
349	20240229	134300	135493490	2945	2950	2950	2945	697
350	20240229	134200	133440820	2955	2950	2955	2950	9
351	20240229	134100	133414245	2950	2950	2950	2950	0
352	20240229	134000	133414245	2950	2950	2950	2950	0
353	20240229	133900	133414245	2950	2950	2950	2950	6
354	20240229	133800	133396545	2955	2955	2955	2955	0
355	20240229	133700	133396545	2955	2955	2955	2955	0
356	20240229	133600	133396545	2955	2955	2955	2955	0
357	20240229	133500	133396545	2955	2955	2955	2955	0
358	20240229	133400	133396545	2955	2955	2955	2955	0
359	20240229	133300	133396545	2955	2955	2955	2955	0
360	20240229	133200	133396545	2955	2955	2955	2955	0
361	20240229	133100	133396545	2955	2955	2955	2955	0
362	20240229	133000	133396545	2955	2955	2955	2955	0
363	20240229	132900	133396545	2955	2955	2955	2955	11
364	20240229	132800	133364040	2950	2945	2950	2945	39
365	20240229	132700	133249065	2945	2945	2945	2945	5
366	20240229	132600	133234340	2945	2945	2945	2945	0
367	20240229	132500	133234340	2945	2945	2945	2945	0
368	20240229	132400	133234340	2945	2945	2945	2945	1
369	20240229	132300	133231395	2950	2950	2950	2950	0
370	20240229	132200	133231395	2950	2950	2950	2950	0
371	20240229	132100	133231395	2950	2950	2950	2950	0
372	20240229	132000	133231395	2950	2950	2950	2950	0
373	20240229	131900	133231395	2950	2950	2950	2950	0
374	20240229	131800	133231395	2950	2950	2950	2950	0
375	20240229	131700	133231395	2950	2950	2950	2950	0
376	20240229	131600	133231395	2950	2955	2955	2950	2
377	20240229	131500	133225490	2940	2940	2940	2940	0
378	20240229	131400	133225490	2940	2940	2940	2940	0
379	20240229	131300	133225490	2940	2940	2940	2940	0
380	20240229	131200	133225490	2940	2940	2940	2940	0
381	20240229	131100	133225490	2940	2940	2940	2940	0
382	20240229	131000	133225490	2940	2940	2940	2940	0
383	20240229	130900	133225490	2940	2950	2950	2940	2000
384	20240229	130800	127336795	2950	2950	2950	2950	0
385	20240229	130700	127336795	2950	2950	2950	2950	0
386	20240229	130600	127336795	2950	2950	2950	2950	0
387	20240229	130500	127336795	2950	2950	2950	2950	2000
388	20240229	130400	121436795	2955	2955	2955	2955	0
389	20240229	130300	121436795	2955	2955	2955	2955	0
390	20240229	130200	121436795	2955	2955	2955	2955	0
391	20240229	130100	121436795	2955	2950	2955	2950	105
392	20240229	130000	121127040	2955	2955	2955	2955	0
393	20240229	125900	121127040	2955	2955	2955	2955	0
394	20240229	125800	121127040	2955	2955	2955	2955	0
395	20240229	125700	121127040	2955	2950	2955	2950	2001
396	20240229	125600	115224085	2950	2950	2950	2950	0
397	20240229	125500	115224085	2950	2950	2950	2950	0
398	20240229	125400	115224085	2950	2950	2950	2950	0
399	20240229	125300	115224085	2950	2950	2950	2950	278
400	20240229	125200	114403985	2955	2955	2955	2955	0
401	20240229	125100	114403985	2955	2955	2955	2955	0
402	20240229	125000	114403985	2955	2955	2955	2955	145
403	20240229	124900	113975510	2950	2950	2950	2950	0
404	20240229	124800	113975510	2950	2950	2950	2950	0
405	20240229	124700	113975510	2950	2950	2950	2950	0
406	20240229	124600	113975510	2950	2950	2950	2950	0
407	20240229	124500	113975510	2950	2950	2950	2950	0
408	20240229	124400	113975510	2950	2950	2950	2950	0
409	20240229	124300	113975510	2950	2950	2950	2950	0
410	20240229	124200	113975510	2950	2950	2950	2950	0
411	20240229	124100	113975510	2950	2950	2950	2950	0
412	20240229	124000	113975510	2950	2950	2950	2950	0
413	20240229	123900	113975510	2950	2950	2950	2950	0
414	20240229	123800	113975510	2950	2950	2950	2950	0
415	20240229	123700	113975510	2950	2950	2950	2950	0
416	20240229	123600	113975510	2950	2950	2950	2950	0
417	20240229	123500	113975510	2950	2950	2950	2950	0
418	20240229	123400	113975510	2950	2950	2950	2950	26
419	20240229	123300	113898810	2950	2950	2950	2950	500
420	20240229	123200	112423810	2950	2950	2950	2950	724
421	20240229	123100	110288010	2950	2950	2950	2950	1
422	20240229	123000	110285060	2955	2955	2955	2955	0
423	20240229	122900	110285060	2955	2955	2955	2955	0
424	20240229	122800	110285060	2955	2955	2955	2955	0
425	20240229	122700	110285060	2955	2955	2955	2955	0
426	20240229	122600	110285060	2955	2955	2955	2955	0
427	20240229	122500	110285060	2955	2950	2955	2950	1872
428	20240229	122400	104754875	2950	2950	2950	2950	1
429	20240229	122300	104751925	2955	2955	2955	2955	1
430	20240229	122200	104748970	2955	2955	2955	2955	0
431	20240229	122100	104748970	2955	2955	2955	2955	0
432	20240229	122000	104748970	2955	2955	2955	2955	0
433	20240229	121900	104748970	2955	2955	2955	2955	0
434	20240229	121800	104748970	2955	2955	2955	2955	0
435	20240229	121700	104748970	2955	2955	2955	2955	1000
436	20240229	121600	101793970	2955	2955	2955	2955	0
437	20240229	121500	101793970	2955	2955	2955	2955	0
438	20240229	121400	101793970	2955	2955	2955	2955	0
439	20240229	121300	101793970	2955	2955	2955	2955	0
440	20240229	121200	101793970	2955	2955	2955	2955	0
441	20240229	121100	101793970	2955	2955	2955	2955	0
442	20240229	121000	101793970	2955	2955	2955	2955	0
443	20240229	120900	101793970	2955	2955	2955	2955	0
444	20240229	120800	101793970	2955	2955	2955	2955	0
445	20240229	120700	101793970	2955	2955	2955	2955	0
446	20240229	120600	101793970	2955	2945	2955	2945	2
447	20240229	120500	101788070	2950	2950	2950	2950	0
448	20240229	120400	101788070	2950	2950	2950	2950	343
449	20240229	120300	100776220	2955	2955	2955	2955	0
450	20240229	120200	100776220	2955	2955	2955	2955	11
451	20240229	120100	100743715	2950	2950	2950	2950	157
452	20240229	120000	100280565	2950	2950	2950	2950	0
453	20240229	115900	100280565	2950	2950	2950	2950	0
454	20240229	115800	100280565	2950	2950	2950	2950	0
455	20240229	115700	100280565	2950	2950	2950	2950	0
456	20240229	115600	100280565	2950	2955	2955	2945	413
457	20240229	115500	99063710	2950	2950	2950	2950	1
458	20240229	115400	99060760	2955	2950	2955	2950	3
459	20240229	115300	99051900	2950	2950	2950	2950	1
460	20240229	115200	99048950	2950	2950	2950	2950	35
461	20240229	115100	98945700	2955	2955	2955	2955	0
462	20240229	115000	98945700	2955	2955	2955	2955	0
463	20240229	114900	98945700	2955	2955	2955	2955	0
464	20240229	114800	98945700	2955	2955	2955	2955	0
465	20240229	114700	98945700	2955	2950	2955	2950	353
466	20240229	114600	97904340	2950	2950	2950	2950	0
467	20240229	114500	97904340	2950	2950	2950	2950	0
468	20240229	114400	97904340	2950	2950	2950	2950	0
469	20240229	114300	97904340	2950	2950	2950	2950	0
470	20240229	114200	97904340	2950	2950	2950	2950	2
471	20240229	114100	97898440	2950	2950	2950	2950	34
472	20240229	114000	97798140	2945	2945	2945	2945	0
473	20240229	113900	97798140	2945	2945	2945	2945	0
474	20240229	113800	97798140	2945	2945	2945	2945	0
475	20240229	113700	97798140	2945	2945	2945	2945	0
476	20240229	113600	97798140	2945	2945	2945	2945	1924
477	20240229	113500	92131960	2950	2950	2950	2950	0
478	20240229	113400	92131960	2950	2950	2950	2950	12
479	20240229	113300	92096560	2945	2945	2945	2945	110
480	20240229	113200	91772610	2940	2940	2940	2940	0
481	20240229	113100	91772610	2940	2940	2940	2940	0
482	20240229	113000	91772610	2940	2940	2940	2940	67
483	20240229	112900	91575630	2940	2940	2940	2940	2619
484	20240229	112800	83875770	2940	2940	2940	2940	0
485	20240229	112700	83875770	2940	2940	2940	2940	0
486	20240229	112600	83875770	2940	2940	2940	2940	0
487	20240229	112500	83875770	2940	2940	2940	2940	0
488	20240229	112400	83875770	2940	2940	2940	2940	0
489	20240229	112300	83875770	2940	2940	2940	2940	0
490	20240229	112200	83875770	2940	2940	2940	2940	0
491	20240229	112100	83875770	2940	2940	2940	2940	0
492	20240229	112000	83875770	2940	2940	2940	2940	0
493	20240229	111900	83875770	2940	2940	2940	2940	0
494	20240229	111800	83875770	2940	2935	2940	2935	9
495	20240229	111700	83849350	2935	2935	2935	2935	210
496	20240229	111600	83233000	2935	2935	2935	2935	81
497	20240229	111500	82995265	2940	2940	2940	2940	0
498	20240229	111400	82995265	2940	2940	2940	2940	0
499	20240229	111300	82995265	2940	2940	2940	2940	0
500	20240229	111200	82995265	2940	2940	2940	2940	0
501	20240229	111100	82995265	2940	2940	2940	2940	0
502	20240229	111000	82995265	2940	2940	2940	2940	0
503	20240229	110900	82995265	2940	2940	2940	2940	0
504	20240229	110800	82995265	2940	2940	2940	2940	0
505	20240229	110700	82995265	2940	2940	2940	2940	0
506	20240229	110600	82995265	2940	2940	2940	2940	0
507	20240229	110500	82995265	2940	2940	2940	2940	0
508	20240229	110400	82995265	2940	2940	2940	2940	0
509	20240229	110300	82995265	2940	2940	2940	2940	0
510	20240229	110200	82995265	2940	2940	2940	2940	0
511	20240229	110100	82995265	2940	2940	2940	2940	0
512	20240229	110000	82995265	2940	2940	2940	2940	1
513	20240229	105900	82992325	2940	2940	2940	2940	0
514	20240229	105800	82992325	2940	2940	2940	2940	0
515	20240229	105700	82992325	2940	2940	2940	2940	0
516	20240229	105600	82992325	2940	2940	2940	2940	0
517	20240229	105500	82992325	2940	2940	2940	2940	0
518	20240229	105400	82992325	2940	2940	2940	2940	0
519	20240229	105300	82992325	2940	2940	2940	2940	0
520	20240229	105200	82992325	2940	2940	2940	2940	0
521	20240229	105100	82992325	2940	2940	2940	2940	0
522	20240229	105000	82992325	2940	2940	2940	2940	0
523	20240229	104900	82992325	2940	2940	2940	2940	0
524	20240229	104800	82992325	2940	2940	2940	2940	105
525	20240229	104700	82683625	2940	2940	2940	2940	0
526	20240229	104600	82683625	2940	2940	2940	2940	0
527	20240229	104500	82683625	2940	2940	2940	2940	0
528	20240229	104400	82683625	2940	2940	2940	2940	0
529	20240229	104300	82683625	2940	2940	2940	2940	0
530	20240229	104200	82683625	2940	2940	2940	2940	0
531	20240229	104100	82683625	2940	2940	2940	2940	0
532	20240229	104000	82683625	2940	2940	2940	2940	0
533	20240229	103900	82683625	2940	2940	2940	2940	0
534	20240229	103800	82683625	2940	2940	2940	2940	1
535	20240229	103700	82680685	2920	2920	2920	2920	0
536	20240229	103600	82680685	2920	2920	2920	2920	0
537	20240229	103500	82680685	2920	2920	2920	2920	0
538	20240229	103400	82680685	2920	2920	2920	2920	0
539	20240229	103300	82680685	2920	2920	2920	2920	0
540	20240229	103200	82680685	2920	2920	2920	2920	0
541	20240229	103100	82680685	2920	2920	2920	2920	0
542	20240229	103000	82680685	2920	2920	2920	2920	0
543	20240229	102900	82680685	2920	2920	2920	2920	0
544	20240229	102800	82680685	2920	2920	2920	2920	0
545	20240229	102700	82680685	2920	2920	2920	2920	0
546	20240229	102600	82680685	2920	2920	2920	2920	1
547	20240229	102500	82677765	2940	2940	2940	2940	0
548	20240229	102400	82677765	2940	2940	2940	2940	0
549	20240229	102300	82677765	2940	2940	2940	2940	0
550	20240229	102200	82677765	2940	2940	2940	2940	0
551	20240229	102100	82677765	2940	2940	2940	2940	0
552	20240229	102000	82677765	2940	2940	2940	2940	0
553	20240229	101900	82677765	2940	2940	2940	2940	0
554	20240229	101800	82677765	2940	2940	2940	2940	0
555	20240229	101700	82677765	2940	2920	2940	2920	17
556	20240229	101600	82628025	2920	2920	2920	2920	17
557	20240229	101500	82578385	2930	2930	2930	2930	0
558	20240229	101400	82578385	2930	2930	2930	2930	0
559	20240229	101300	82578385	2930	2930	2930	2930	0
560	20240229	101200	82578385	2930	2930	2930	2930	0
561	20240229	101100	82578385	2930	2930	2930	2930	0
562	20240229	101000	82578385	2930	2930	2930	2930	0
563	20240229	100900	82578385	2930	2930	2930	2930	0
564	20240229	100800	82578385	2930	2930	2930	2930	0
565	20240229	100700	82578385	2930	2930	2930	2930	0
566	20240229	100600	82578385	2930	2930	2930	2930	0
567	20240229	100500	82578385	2930	2930	2930	2930	8
568	20240229	100400	82554945	2940	2930	2940	2930	12
569	20240229	100300	82519735	2930	2930	2930	2930	9
570	20240229	100200	82493365	2910	2910	2910	2910	0
571	20240229	100100	82493365	2910	2910	2910	2910	0
572	20240229	100000	82493365	2910	2910	2910	2910	0
573	20240229	095900	82493365	2910	2910	2910	2910	0
574	20240229	095800	82493365	2910	2910	2910	2910	1
575	20240229	095700	82490455	2910	2915	2915	2910	100
576	20240229	095600	82199030	2930	2930	2930	2930	0
577	20240229	095500	82199030	2930	2930	2930	2930	1
578	20240229	095400	82196100	2905	2905	2905	2905	0
579	20240229	095300	82196100	2905	2905	2905	2905	0
580	20240229	095200	82196100	2905	2905	2905	2905	0
581	20240229	095100	82196100	2905	2910	2910	2905	4030
582	20240229	095000	70488155	2915	2915	2915	2915	0
583	20240229	094900	70488155	2915	2925	2925	2915	1843
584	20240229	094800	65115695	2945	2940	2945	2940	100
585	20240229	094700	64821220	2945	2945	2945	2945	0
586	20240229	094600	64821220	2945	2930	2950	2930	15034
587	20240229	094500	20554355	2905	2905	2905	2905	0
588	20240229	094400	20554355	2905	2905	2905	2905	1832
589	20240229	094300	15232395	2930	2930	2930	2930	0
590	20240229	094200	15232395	2930	2930	2930	2930	0
591	20240229	094100	15232395	2930	2930	2930	2930	0
592	20240229	094000	15232395	2930	2910	2930	2905	2911
593	20240229	093900	6775265	2930	2920	2930	2910	101
594	20240229	093800	6481320	2910	2910	2910	2910	0
595	20240229	093700	6481320	2910	2915	2930	2910	451
596	20240229	093600	5168270	2920	2920	2920	2920	0
597	20240229	093500	5168270	2920	2920	2920	2920	0
598	20240229	093400	5168270	2920	2920	2920	2920	0
599	20240229	093300	5168270	2920	2920	2920	2920	455
600	20240229	093200	3839670	2930	2930	2930	2930	3
601	20240229	093100	3830880	2930	2930	2930	2930	0
602	20240229	093000	3830880	2930	2920	2930	2920	46
603	20240229	092900	3696550	2920	2920	2920	2920	2
604	20240229	092800	3690710	2920	2920	2920	2920	50
605	20240229	092700	3544710	2920	2920	2920	2920	2
606	20240229	092600	3538870	2915	2915	2915	2915	466
607	20240229	092500	2180480	2915	2915	2915	2915	0
608	20240229	092400	2180480	2915	2915	2915	2915	1
609	20240229	092300	2177565	2910	2910	2910	2910	352
610	20240229	092200	1153245	2910	2910	2910	2910	0
611	20240229	092100	1153245	2910	2910	2910	2910	0
612	20240229	092000	1153245	2910	2910	2910	2910	10
613	20240229	091900	1124145	2910	2910	2910	2910	0
614	20240229	091800	1124145	2910	2910	2910	2910	1
615	20240229	091700	1121235	2905	2905	2905	2905	0
616	20240229	091600	1121235	2905	2905	2905	2905	0
617	20240229	091500	1121235	2905	2905	2905	2905	59
618	20240229	091400	949840	2910	2910	2910	2910	0
619	20240229	091300	949840	2910	2910	2910	2910	0
620	20240229	091200	949840	2910	2910	2910	2910	1
621	20240229	091100	946930	2910	2910	2910	2910	40
622	20240229	091000	830530	2915	2915	2915	2915	0
623	20240229	090900	830530	2915	2920	2920	2915	5
624	20240229	090800	815945	2935	2935	2935	2935	0
625	20240229	090700	815945	2935	2935	2935	2935	1
626	20240229	090600	813010	2930	2930	2930	2930	153
627	20240229	090500	364720	2930	2930	2930	2930	0
628	20240229	090400	364720	2930	2930	2930	2930	3
629	20240229	090300	355930	2910	2910	2910	2910	0
630	20240229	090200	355930	2910	2910	2910	2910	18
631	20240229	090100	303550	2910	2920	2940	2910	16
632	20240229	090000	256910	2915	2920	2920	2915	88