KissMeData/225190/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	204100	54011190	9150	9150	9150	9150	37
3	20240229	204000	54011190	9150	9150	9150	9150	0
4	20240229	203900	54011190	9150	9150	9150	9150	0
5	20240229	203800	54011190	9150	9150	9150	9150	0
6	20240229	203700	54011190	9150	9150	9150	9150	0
7	20240229	203600	54011190	9150	9150	9150	9150	0
8	20240229	203500	54011190	9150	9150	9150	9150	0
9	20240229	203400	54011190	9150	9150	9150	9150	0
10	20240229	203300	54011190	9150	9150	9150	9150	0
11	20240229	203200	54011190	9150	9150	9150	9150	0
12	20240229	203100	54011190	9150	9150	9150	9150	0
13	20240229	203000	54011190	9150	9150	9150	9150	0
14	20240229	202900	54011190	9150	9150	9150	9150	0
15	20240229	202800	54011190	9150	9150	9150	9150	0
16	20240229	202700	54011190	9150	9150	9150	9150	0
17	20240229	202600	54011190	9150	9150	9150	9150	0
18	20240229	202500	54011190	9150	9150	9150	9150	0
19	20240229	202400	54011190	9150	9150	9150	9150	0
20	20240229	202300	54011190	9150	9150	9150	9150	0
21	20240229	202200	54011190	9150	9150	9150	9150	0
22	20240229	202100	54011190	9150	9150	9150	9150	0
23	20240229	202000	54011190	9150	9150	9150	9150	0
24	20240229	201900	54011190	9150	9150	9150	9150	0
25	20240229	201800	54011190	9150	9150	9150	9150	0
26	20240229	201700	54011190	9150	9150	9150	9150	0
27	20240229	201600	54011190	9150	9150	9150	9150	0
28	20240229	201500	54011190	9150	9150	9150	9150	0
29	20240229	201400	54011190	9150	9150	9150	9150	0
30	20240229	201300	54011190	9150	9150	9150	9150	0
31	20240229	201200	54011190	9150	9150	9150	9150	0
32	20240229	201100	54011190	9150	9150	9150	9150	37
33	20240229	201000	54011190	9150	9150	9150	9150	0
34	20240229	200900	54011190	9150	9150	9150	9150	0
35	20240229	200800	54011190	9150	9150	9150	9150	0
36	20240229	200700	54011190	9150	9150	9150	9150	0
37	20240229	200600	54011190	9150	9150	9150	9150	0
38	20240229	200500	54011190	9150	9150	9150	9150	0
39	20240229	200400	54011190	9150	9150	9150	9150	0
40	20240229	200300	54011190	9150	9150	9150	9150	0
41	20240229	200200	54011190	9150	9150	9150	9150	0
42	20240229	200100	54011190	9150	9150	9150	9150	0
43	20240229	200000	54011190	9150	9150	9150	9150	0
44	20240229	195900	54011190	9150	9150	9150	9150	0
45	20240229	195800	54011190	9150	9150	9150	9150	0
46	20240229	195700	54011190	9150	9150	9150	9150	0
47	20240229	195600	54011190	9150	9150	9150	9150	0
48	20240229	195500	54011190	9150	9150	9150	9150	0
49	20240229	195400	54011190	9150	9150	9150	9150	0
50	20240229	195300	54011190	9150	9150	9150	9150	0
51	20240229	195200	54011190	9150	9150	9150	9150	0
52	20240229	195100	54011190	9150	9150	9150	9150	0
53	20240229	195000	54011190	9150	9150	9150	9150	0
54	20240229	194900	54011190	9150	9150	9150	9150	0
55	20240229	194800	54011190	9150	9150	9150	9150	0
56	20240229	194700	54011190	9150	9150	9150	9150	0
57	20240229	194600	54011190	9150	9150	9150	9150	0
58	20240229	194500	54011190	9150	9150	9150	9150	0
59	20240229	194400	54011190	9150	9150	9150	9150	0
60	20240229	194300	54011190	9150	9150	9150	9150	0
61	20240229	194200	54011190	9150	9150	9150	9150	0
62	20240229	194100	54011190	9150	9150	9150	9150	37
63	20240229	194000	54011190	9150	9150	9150	9150	0
64	20240229	193900	54011190	9150	9150	9150	9150	0
65	20240229	193800	54011190	9150	9150	9150	9150	0
66	20240229	193700	54011190	9150	9150	9150	9150	0
67	20240229	193600	54011190	9150	9150	9150	9150	0
68	20240229	193500	54011190	9150	9150	9150	9150	0
69	20240229	193400	54011190	9150	9150	9150	9150	0
70	20240229	193300	54011190	9150	9150	9150	9150	0
71	20240229	193200	54011190	9150	9150	9150	9150	0
72	20240229	193100	54011190	9150	9150	9150	9150	0
73	20240229	193000	54011190	9150	9150	9150	9150	0
74	20240229	192900	54011190	9150	9150	9150	9150	0
75	20240229	192800	54011190	9150	9150	9150	9150	0
76	20240229	192700	54011190	9150	9150	9150	9150	0
77	20240229	192600	54011190	9150	9150	9150	9150	0
78	20240229	192500	54011190	9150	9150	9150	9150	0
79	20240229	192400	54011190	9150	9150	9150	9150	0
80	20240229	192300	54011190	9150	9150	9150	9150	0
81	20240229	192200	54011190	9150	9150	9150	9150	0
82	20240229	192100	54011190	9150	9150	9150	9150	0
83	20240229	192000	54011190	9150	9150	9150	9150	0
84	20240229	191900	54011190	9150	9150	9150	9150	0
85	20240229	191800	54011190	9150	9150	9150	9150	0
86	20240229	191700	54011190	9150	9150	9150	9150	0
87	20240229	191600	54011190	9150	9150	9150	9150	0
88	20240229	191500	54011190	9150	9150	9150	9150	0
89	20240229	191400	54011190	9150	9150	9150	9150	0
90	20240229	191300	54011190	9150	9150	9150	9150	0
91	20240229	191200	54011190	9150	9150	9150	9150	0
92	20240229	191100	54011190	9150	9150	9150	9150	37
93	20240229	191000	54011190	9150	9150	9150	9150	0
94	20240229	190900	54011190	9150	9150	9150	9150	0
95	20240229	190800	54011190	9150	9150	9150	9150	0
96	20240229	190700	54011190	9150	9150	9150	9150	0
97	20240229	190600	54011190	9150	9150	9150	9150	0
98	20240229	190500	54011190	9150	9150	9150	9150	0
99	20240229	190400	54011190	9150	9150	9150	9150	0
100	20240229	190300	54011190	9150	9150	9150	9150	0
101	20240229	190200	54011190	9150	9150	9150	9150	0
102	20240229	190100	54011190	9150	9150	9150	9150	0
103	20240229	190000	54011190	9150	9150	9150	9150	0
104	20240229	185900	54011190	9150	9150	9150	9150	0
105	20240229	185800	54011190	9150	9150	9150	9150	0
106	20240229	185700	54011190	9150	9150	9150	9150	0
107	20240229	185600	54011190	9150	9150	9150	9150	0
108	20240229	185500	54011190	9150	9150	9150	9150	0
109	20240229	185400	54011190	9150	9150	9150	9150	0
110	20240229	185300	54011190	9150	9150	9150	9150	0
111	20240229	185200	54011190	9150	9150	9150	9150	0
112	20240229	185100	54011190	9150	9150	9150	9150	0
113	20240229	185000	54011190	9150	9150	9150	9150	0
114	20240229	184900	54011190	9150	9150	9150	9150	0
115	20240229	184800	54011190	9150	9150	9150	9150	0
116	20240229	184700	54011190	9150	9150	9150	9150	0
117	20240229	184600	54011190	9150	9150	9150	9150	0
118	20240229	184500	54011190	9150	9150	9150	9150	0
119	20240229	184400	54011190	9150	9150	9150	9150	0
120	20240229	184300	54011190	9150	9150	9150	9150	0
121	20240229	184200	54011190	9150	9150	9150	9150	0
122	20240229	184100	54011190	9150	9150	9150	9150	37
123	20240229	184000	54011190	9150	9150	9150	9150	0
124	20240229	183900	54011190	9150	9150	9150	9150	0
125	20240229	183800	54011190	9150	9150	9150	9150	0
126	20240229	183700	54011190	9150	9150	9150	9150	0
127	20240229	183600	54011190	9150	9150	9150	9150	0
128	20240229	183500	54011190	9150	9150	9150	9150	0
129	20240229	183400	54011190	9150	9150	9150	9150	0
130	20240229	183300	54011190	9150	9150	9150	9150	0
131	20240229	183200	54011190	9150	9150	9150	9150	0
132	20240229	183100	54011190	9150	9150	9150	9150	0
133	20240229	183000	54011190	9150	9150	9150	9150	0
134	20240229	182900	54011190	9150	9150	9150	9150	0
135	20240229	182800	54011190	9150	9150	9150	9150	0
136	20240229	182700	54011190	9150	9150	9150	9150	0
137	20240229	182600	54011190	9150	9150	9150	9150	0
138	20240229	182500	54011190	9150	9150	9150	9150	0
139	20240229	182400	54011190	9150	9150	9150	9150	0
140	20240229	182300	54011190	9150	9150	9150	9150	0
141	20240229	182200	54011190	9150	9150	9150	9150	0
142	20240229	182100	54011190	9150	9150	9150	9150	0
143	20240229	182000	54011190	9150	9150	9150	9150	0
144	20240229	181900	54011190	9150	9150	9150	9150	0
145	20240229	181800	54011190	9150	9150	9150	9150	0
146	20240229	181700	54011190	9150	9150	9150	9150	0
147	20240229	181600	54011190	9150	9150	9150	9150	0
148	20240229	181500	54011190	9150	9150	9150	9150	0
149	20240229	181400	54011190	9150	9150	9150	9150	0
150	20240229	181300	54011190	9150	9150	9150	9150	0
151	20240229	181200	54011190	9150	9150	9150	9150	0
152	20240229	181100	54011190	9150	9150	9150	9150	37
153	20240229	181000	54011190	9150	9150	9150	9150	0
154	20240229	180900	54011190	9150	9150	9150	9150	0
155	20240229	180800	54011190	9150	9150	9150	9150	0
156	20240229	180700	54011190	9150	9150	9150	9150	0
157	20240229	180600	54011190	9150	9150	9150	9150	0
158	20240229	180500	54011190	9150	9150	9150	9150	0
159	20240229	180400	54011190	9150	9150	9150	9150	0
160	20240229	180300	54011190	9150	9150	9150	9150	0
161	20240229	180200	54011190	9150	9150	9150	9150	0
162	20240229	180100	54011190	9150	9150	9150	9150	0
163	20240229	180000	54011190	9150	9150	9150	9150	0
164	20240229	175900	54011190	9150	9150	9150	9150	0
165	20240229	175800	54011190	9150	9150	9150	9150	0
166	20240229	175700	54011190	9150	9150	9150	9150	0
167	20240229	175600	54011190	9150	9150	9150	9150	0
168	20240229	175500	54011190	9150	9150	9150	9150	0
169	20240229	175400	54011190	9150	9150	9150	9150	0
170	20240229	175300	54011190	9150	9150	9150	9150	0
171	20240229	175200	54011190	9150	9150	9150	9150	0
172	20240229	175100	54011190	9150	9150	9150	9150	0
173	20240229	175000	54011190	9150	9150	9150	9150	0
174	20240229	174900	54011190	9150	9150	9150	9150	0
175	20240229	174800	54011190	9150	9150	9150	9150	0
176	20240229	174700	54011190	9150	9150	9150	9150	0
177	20240229	174600	54011190	9150	9150	9150	9150	0
178	20240229	174500	54011190	9150	9150	9150	9150	0
179	20240229	174400	54011190	9150	9150	9150	9150	0
180	20240229	174300	54011190	9150	9150	9150	9150	0
181	20240229	174200	54011190	9150	9150	9150	9150	0
182	20240229	174100	54011190	9150	9150	9150	9150	37
183	20240229	174000	54011190	9150	9150	9150	9150	0
184	20240229	173900	54011190	9150	9150	9150	9150	0
185	20240229	173800	54011190	9150	9150	9150	9150	0
186	20240229	173700	54011190	9150	9150	9150	9150	0
187	20240229	173600	54011190	9150	9150	9150	9150	0
188	20240229	173500	54011190	9150	9150	9150	9150	0
189	20240229	173400	54011190	9150	9150	9150	9150	0
190	20240229	173300	54011190	9150	9150	9150	9150	0
191	20240229	173200	54011190	9150	9150	9150	9150	0
192	20240229	173100	54011190	9150	9150	9150	9150	0
193	20240229	173000	54011190	9150	9150	9150	9150	0
194	20240229	172900	54011190	9150	9150	9150	9150	0
195	20240229	172800	54011190	9150	9150	9150	9150	0
196	20240229	172700	54011190	9150	9150	9150	9150	0
197	20240229	172600	54011190	9150	9150	9150	9150	0
198	20240229	172500	54011190	9150	9150	9150	9150	0
199	20240229	172400	54011190	9150	9150	9150	9150	0
200	20240229	172300	54011190	9150	9150	9150	9150	0
201	20240229	172200	54011190	9150	9150	9150	9150	0
202	20240229	172100	54011190	9150	9150	9150	9150	0
203	20240229	172000	54011190	9150	9150	9150	9150	0
204	20240229	171900	54011190	9150	9150	9150	9150	0
205	20240229	171800	54011190	9150	9150	9150	9150	0
206	20240229	171700	54011190	9150	9150	9150	9150	0
207	20240229	171600	54011190	9150	9150	9150	9150	0
208	20240229	171500	54011190	9150	9150	9150	9150	0
209	20240229	171400	54011190	9150	9150	9150	9150	0
210	20240229	171300	54011190	9150	9150	9150	9150	0
211	20240229	171200	54011190	9150	9150	9150	9150	0
212	20240229	171100	54011190	9150	9150	9150	9150	37
213	20240229	171000	54011190	9150	9150	9150	9150	0
214	20240229	170900	54011190	9150	9150	9150	9150	0
215	20240229	170800	54011190	9150	9150	9150	9150	0
216	20240229	170700	54011190	9150	9150	9150	9150	0
217	20240229	170600	54011190	9150	9150	9150	9150	0
218	20240229	170500	54011190	9150	9150	9150	9150	0
219	20240229	170400	54011190	9150	9150	9150	9150	0
220	20240229	170300	54011190	9150	9150	9150	9150	0
221	20240229	170200	54011190	9150	9150	9150	9150	0
222	20240229	170100	54011190	9150	9150	9150	9150	0
223	20240229	170000	54011190	9150	9150	9150	9150	0
224	20240229	165900	54011190	9150	9150	9150	9150	0
225	20240229	165800	54011190	9150	9150	9150	9150	0
226	20240229	165700	54011190	9150	9150	9150	9150	0
227	20240229	165600	54011190	9150	9150	9150	9150	0
228	20240229	165500	54011190	9150	9150	9150	9150	0
229	20240229	165400	54011190	9150	9150	9150	9150	0
230	20240229	165300	54011190	9150	9150	9150	9150	0
231	20240229	165200	54011190	9150	9150	9150	9150	0
232	20240229	165100	54011190	9150	9150	9150	9150	0
233	20240229	165000	54011190	9150	9150	9150	9150	0
234	20240229	164900	54011190	9150	9150	9150	9150	0
235	20240229	164800	54011190	9150	9150	9150	9150	0
236	20240229	164700	54011190	9150	9150	9150	9150	0
237	20240229	164600	54011190	9150	9150	9150	9150	0
238	20240229	164500	54011190	9150	9150	9150	9150	0
239	20240229	164400	54011190	9150	9150	9150	9150	0
240	20240229	164300	54011190	9150	9150	9150	9150	0
241	20240229	164200	54011190	9150	9150	9150	9150	0
242	20240229	164100	54011190	9150	9150	9150	9150	37
243	20240229	164000	54011190	9150	9150	9150	9150	0
244	20240229	163900	54011190	9150	9150	9150	9150	0
245	20240229	163800	54011190	9150	9150	9150	9150	0
246	20240229	163700	54011190	9150	9150	9150	9150	0
247	20240229	163600	54011190	9150	9150	9150	9150	0
248	20240229	163500	54011190	9150	9150	9150	9150	0
249	20240229	163400	54011190	9150	9150	9150	9150	0
250	20240229	163300	54011190	9150	9150	9150	9150	0
251	20240229	163200	54011190	9150	9150	9150	9150	0
252	20240229	163100	54011190	9150	9150	9150	9150	0
253	20240229	163000	54011190	9150	9150	9150	9150	0
254	20240229	162900	54011190	9150	9150	9150	9150	0
255	20240229	162800	54011190	9150	9150	9150	9150	0
256	20240229	162700	54011190	9150	9150	9150	9150	0
257	20240229	162600	54011190	9150	9150	9150	9150	0
258	20240229	162500	54011190	9150	9150	9150	9150	0
259	20240229	162400	54011190	9150	9150	9150	9150	0
260	20240229	162300	54011190	9150	9150	9150	9150	0
261	20240229	162200	54011190	9150	9150	9150	9150	0
262	20240229	162100	54011190	9150	9150	9150	9150	0
263	20240229	162000	54011190	9150	9150	9150	9150	0
264	20240229	161900	54011190	9150	9150	9150	9150	0
265	20240229	161800	54011190	9150	9150	9150	9150	0
266	20240229	161700	54011190	9150	9150	9150	9150	0
267	20240229	161600	54011190	9150	9150	9150	9150	0
268	20240229	161500	54011190	9150	9150	9150	9150	0
269	20240229	161400	54011190	9150	9150	9150	9150	0
270	20240229	161300	54011190	9150	9150	9150	9150	0
271	20240229	161200	54011190	9150	9150	9150	9150	0
272	20240229	161100	54011190	9150	9150	9150	9150	37
273	20240229	161000	54011190	9150	9150	9150	9150	0
274	20240229	160900	54011190	9150	9150	9150	9150	0
275	20240229	160800	54011190	9150	9150	9150	9150	0
276	20240229	160700	54011190	9150	9150	9150	9150	0
277	20240229	160600	54011190	9150	9150	9150	9150	0
278	20240229	160500	54011190	9150	9150	9150	9150	0
279	20240229	160400	54011190	9150	9150	9150	9150	0
280	20240229	160300	54011190	9150	9150	9150	9150	0
281	20240229	160200	54011190	9150	9150	9150	9150	0
282	20240229	160100	54011190	9150	9150	9150	9150	0
283	20240229	160000	54011190	9150	9150	9150	9150	0
284	20240229	155900	54011190	9150	9150	9150	9150	0
285	20240229	155800	54011190	9150	9150	9150	9150	0
286	20240229	155700	54011190	9150	9150	9150	9150	0
287	20240229	155600	54011190	9150	9150	9150	9150	0
288	20240229	155500	54011190	9150	9150	9150	9150	0
289	20240229	155400	54011190	9150	9150	9150	9150	0
290	20240229	155300	54011190	9150	9150	9150	9150	0
291	20240229	155200	54011190	9150	9150	9150	9150	0
292	20240229	155100	54011190	9150	9150	9150	9150	0
293	20240229	155000	54011190	9150	9150	9150	9150	0
294	20240229	154900	54011190	9150	9150	9150	9150	0
295	20240229	154800	54011190	9150	9150	9150	9150	0
296	20240229	154700	54011190	9150	9150	9150	9150	0
297	20240229	154600	54011190	9150	9150	9150	9150	0
298	20240229	154500	54011190	9150	9150	9150	9150	0
299	20240229	154400	54011190	9150	9150	9150	9150	0
300	20240229	154300	54011190	9150	9150	9150	9150	0
301	20240229	154200	54011190	9150	9150	9150	9150	0
302	20240229	154100	54011190	9150	9150	9150	9150	37
303	20240229	154000	54011190	9150	9150	9150	9150	0
304	20240229	153900	54011190	9150	9150	9150	9150	0
305	20240229	153800	54011190	9150	9150	9150	9150	0
306	20240229	153700	54011190	9150	9150	9150	9150	0
307	20240229	153600	54011190	9150	9150	9150	9150	0
308	20240229	153500	54011190	9150	9150	9150	9150	0
309	20240229	153400	54011190	9150	9150	9150	9150	0
310	20240229	153300	54011190	9150	9150	9150	9150	0
311	20240229	153200	54011190	9150	9150	9150	9150	0
312	20240229	153100	54011190	9150	9150	9150	9150	0
313	20240229	153000	54011190	9150	9150	9150	9150	37
314	20240229	152900	53672640	9150	9150	9150	9150	0
315	20240229	152800	53672640	9150	9150	9150	9150	0
316	20240229	152700	53672640	9150	9150	9150	9150	0
317	20240229	152600	53672640	9150	9150	9150	9150	0
318	20240229	152500	53672640	9150	9150	9150	9150	0
319	20240229	152400	53672640	9150	9150	9150	9150	0
320	20240229	152300	53672640	9150	9150	9150	9150	0
321	20240229	152200	53672640	9150	9150	9150	9150	0
322	20240229	152100	53672640	9150	9150	9150	9150	0
323	20240229	152000	53672640	9150	9150	9150	9150	0
324	20240229	151900	53672640	9150	9150	9150	9150	1
325	20240229	151800	53663490	9100	9100	9100	9100	0
326	20240229	151700	53663490	9100	9100	9100	9100	0
327	20240229	151600	53663490	9100	9100	9150	9100	39
328	20240229	151500	53307590	9100	9130	9130	9100	450
329	20240229	151400	49210820	9130	9130	9130	9130	0
330	20240229	151300	49210820	9130	9130	9130	9130	0
331	20240229	151200	49210820	9130	9130	9130	9130	0
332	20240229	151100	49210820	9130	9130	9130	9130	0
333	20240229	151000	49210820	9130	9110	9130	9110	19
334	20240229	150900	49037710	9120	9120	9120	9120	0
335	20240229	150800	49037710	9120	9120	9120	9120	4
336	20240229	150700	49001230	9120	9130	9130	9120	24
337	20240229	150600	48782280	9140	9140	9140	9140	1
338	20240229	150500	48773140	9140	9140	9140	9140	1
339	20240229	150400	48764000	9140	9140	9140	9140	1
340	20240229	150300	48754860	9130	9130	9130	9130	0
341	20240229	150200	48754860	9130	9130	9130	9130	0
342	20240229	150100	48754860	9130	9130	9130	9130	1
343	20240229	150000	48745730	9120	9120	9120	9120	0
344	20240229	145900	48745730	9120	9120	9120	9120	0
345	20240229	145800	48745730	9120	9120	9120	9120	0
346	20240229	145700	48745730	9120	9120	9120	9120	0
347	20240229	145600	48745730	9120	9120	9120	9120	0
348	20240229	145500	48745730	9120	9120	9120	9120	0
349	20240229	145400	48745730	9120	9120	9120	9120	0
350	20240229	145300	48745730	9120	9120	9120	9120	0
351	20240229	145200	48745730	9120	9120	9120	9120	0
352	20240229	145100	48745730	9120	9120	9120	9120	0
353	20240229	145000	48745730	9120	9120	9120	9120	0
354	20240229	144900	48745730	9120	9120	9120	9120	2
355	20240229	144800	48727490	9150	9150	9150	9150	0
356	20240229	144700	48727490	9150	9150	9150	9150	0
357	20240229	144600	48727490	9150	9150	9150	9150	0
358	20240229	144500	48727490	9150	9150	9150	9150	0
359	20240229	144400	48727490	9150	9120	9150	9120	2
360	20240229	144300	48709220	9110	9110	9110	9110	1
361	20240229	144200	48700110	9100	9100	9100	9100	0
362	20240229	144100	48700110	9100	9100	9100	9100	0
363	20240229	144000	48700110	9100	9100	9100	9100	0
364	20240229	143900	48700110	9100	9100	9100	9100	0
365	20240229	143800	48700110	9100	9100	9100	9100	0
366	20240229	143700	48700110	9100	9130	9130	9100	1591
367	20240229	143600	34218270	9110	9110	9110	9110	0
368	20240229	143500	34218270	9110	9110	9110	9110	0
369	20240229	143400	34218270	9110	9130	9130	9110	600
370	20240229	143300	28747960	9130	9140	9140	9130	500
371	20240229	143200	24182840	9140	9140	9140	9140	0
372	20240229	143100	24182840	9140	9140	9140	9140	0
373	20240229	143000	24182840	9140	9140	9140	9140	0
374	20240229	142900	24182840	9140	9140	9140	9140	0
375	20240229	142800	24182840	9140	9140	9140	9140	0
376	20240229	142700	24182840	9140	9140	9140	9140	10
377	20240229	142600	24091440	9140	9140	9140	9140	0
378	20240229	142500	24091440	9140	9140	9140	9140	10
379	20240229	142400	24000040	9140	9140	9140	9140	10
380	20240229	142300	23908640	9140	9140	9140	9140	373
381	20240229	142200	20499420	9150	9150	9150	9150	0
382	20240229	142100	20499420	9150	9150	9150	9150	14
383	20240229	142000	20371320	9150	9150	9150	9150	0
384	20240229	141900	20371320	9150	9150	9150	9150	0
385	20240229	141800	20371320	9150	9150	9150	9150	0
386	20240229	141700	20371320	9150	9150	9150	9150	0
387	20240229	141600	20371320	9150	9150	9150	9150	0
388	20240229	141500	20371320	9150	9150	9150	9150	0
389	20240229	141400	20371320	9150	9150	9150	9150	0
390	20240229	141300	20371320	9150	9150	9150	9150	0
391	20240229	141200	20371320	9150	9150	9150	9150	0
392	20240229	141100	20371320	9150	9150	9150	9150	0
393	20240229	141000	20371320	9150	9150	9150	9150	0
394	20240229	140900	20371320	9150	9150	9150	9150	0
395	20240229	140800	20371320	9150	9150	9150	9150	0
396	20240229	140700	20371320	9150	9150	9150	9150	0
397	20240229	140600	20371320	9150	9150	9150	9150	0
398	20240229	140500	20371320	9150	9150	9150	9150	0
399	20240229	140400	20371320	9150	9150	9150	9150	0
400	20240229	140300	20371320	9150	9150	9150	9150	0
401	20240229	140200	20371320	9150	9150	9150	9150	1
402	20240229	140100	20362170	9150	9150	9150	9150	0
403	20240229	140000	20362170	9150	9150	9150	9150	0
404	20240229	135900	20362170	9150	9150	9150	9150	0
405	20240229	135800	20362170	9150	9150	9150	9150	0
406	20240229	135700	20362170	9150	9150	9150	9150	1
407	20240229	135600	20353020	9150	9150	9150	9150	0
408	20240229	135500	20353020	9150	9150	9150	9150	5
409	20240229	135400	20307270	9150	9150	9150	9150	0
410	20240229	135300	20307270	9150	9150	9150	9150	0
411	20240229	135200	20307270	9150	9150	9150	9150	0
412	20240229	135100	20307270	9150	9150	9150	9150	0
413	20240229	135000	20307270	9150	9150	9150	9150	0
414	20240229	134900	20307270	9150	9150	9150	9150	0
415	20240229	134800	20307270	9150	9150	9150	9150	2
416	20240229	134700	20288970	9150	9150	9150	9150	0
417	20240229	134600	20288970	9150	9150	9150	9150	1
418	20240229	134500	20279820	9150	9150	9150	9150	5
419	20240229	134400	20234070	9150	9150	9150	9150	0
420	20240229	134300	20234070	9150	9150	9150	9150	1
421	20240229	134200	20224920	9150	9150	9150	9150	0
422	20240229	134100	20224920	9150	9150	9150	9150	0
423	20240229	134000	20224920	9150	9150	9150	9150	0
424	20240229	133900	20224920	9150	9150	9150	9150	15
425	20240229	133800	20087670	9150	9150	9150	9150	5
426	20240229	133700	20041920	9150	9150	9150	9150	0
427	20240229	133600	20041920	9150	9150	9150	9150	0
428	20240229	133500	20041920	9150	9150	9150	9150	0
429	20240229	133400	20041920	9150	9150	9150	9150	0
430	20240229	133300	20041920	9150	9150	9150	9150	0
431	20240229	133200	20041920	9150	9150	9150	9150	0
432	20240229	133100	20041920	9150	9150	9150	9150	0
433	20240229	133000	20041920	9150	9150	9150	9150	0
434	20240229	132900	20041920	9150	9150	9150	9150	0
435	20240229	132800	20041920	9150	9150	9150	9150	0
436	20240229	132700	20041920	9150	9150	9150	9150	36
437	20240229	132600	19712520	9150	9150	9150	9150	0
438	20240229	132500	19712520	9150	9150	9150	9150	0
439	20240229	132400	19712520	9150	9150	9150	9150	0
440	20240229	132300	19712520	9150	9150	9150	9150	0
441	20240229	132200	19712520	9150	9150	9150	9150	11
442	20240229	132100	19611870	9150	9150	9150	9150	0
443	20240229	132000	19611870	9150	9150	9150	9150	0
444	20240229	131900	19611870	9150	9150	9150	9150	0
445	20240229	131800	19611870	9150	9150	9150	9150	0
446	20240229	131700	19611870	9150	9150	9150	9150	0
447	20240229	131600	19611870	9150	9150	9150	9150	0
448	20240229	131500	19611870	9150	9150	9150	9150	0
449	20240229	131400	19611870	9150	9150	9150	9150	0
450	20240229	131300	19611870	9150	9150	9150	9150	0
451	20240229	131200	19611870	9150	9150	9150	9150	0
452	20240229	131100	19611870	9150	9150	9150	9150	0
453	20240229	131000	19611870	9150	9150	9150	9150	5
454	20240229	130900	19566120	9150	9150	9150	9150	0
455	20240229	130800	19566120	9150	9150	9150	9150	0
456	20240229	130700	19566120	9150	9140	9150	9140	101
457	20240229	130600	18642970	9140	9140	9140	9140	9
458	20240229	130500	18560710	9150	9150	9150	9150	0
459	20240229	130400	18560710	9150	9150	9150	9150	0
460	20240229	130300	18560710	9150	9150	9150	9150	0
461	20240229	130200	18560710	9150	9150	9150	9150	0
462	20240229	130100	18560710	9150	9150	9150	9150	0
463	20240229	130000	18560710	9150	9150	9150	9150	1
464	20240229	125900	18551560	9150	9150	9150	9150	0
465	20240229	125800	18551560	9150	9150	9150	9150	2
466	20240229	125700	18533260	9150	9150	9150	9150	0
467	20240229	125600	18533260	9150	9150	9150	9150	0
468	20240229	125500	18533260	9150	9150	9150	9150	1
469	20240229	125400	18524110	9150	9150	9150	9150	0
470	20240229	125300	18524110	9150	9150	9150	9150	1
471	20240229	125200	18514960	9150	9150	9150	9150	0
472	20240229	125100	18514960	9150	9150	9150	9150	0
473	20240229	125000	18514960	9150	9150	9150	9150	20
474	20240229	124900	18331960	9140	9140	9140	9140	0
475	20240229	124800	18331960	9140	9140	9140	9140	0
476	20240229	124700	18331960	9140	9140	9140	9140	0
477	20240229	124600	18331960	9140	9140	9140	9140	0
478	20240229	124500	18331960	9140	9140	9140	9140	0
479	20240229	124400	18331960	9140	9140	9140	9140	37
480	20240229	124300	17993780	9150	9140	9150	9140	2
481	20240229	124200	17975490	9150	9150	9150	9150	2
482	20240229	124100	17957190	9150	9150	9150	9150	0
483	20240229	124000	17957190	9150	9150	9150	9150	0
484	20240229	123900	17957190	9150	9150	9150	9150	2
485	20240229	123800	17938890	9150	9150	9150	9150	0
486	20240229	123700	17938890	9150	9150	9150	9150	2
487	20240229	123600	17920590	9150	9150	9150	9150	0
488	20240229	123500	17920590	9150	9150	9150	9150	0
489	20240229	123400	17920590	9150	9150	9150	9150	0
490	20240229	123300	17920590	9150	9150	9150	9150	0
491	20240229	123200	17920590	9150	9150	9150	9150	0
492	20240229	123100	17920590	9150	9150	9150	9150	1
493	20240229	123000	17911440	9150	9150	9150	9150	0
494	20240229	122900	17911440	9150	9150	9150	9150	2
495	20240229	122800	17893140	9150	9150	9150	9150	2
496	20240229	122700	17874840	9150	9150	9150	9150	0
497	20240229	122600	17874840	9150	9150	9150	9150	0
498	20240229	122500	17874840	9150	9150	9150	9150	0
499	20240229	122400	17874840	9150	9140	9150	9140	9
500	20240229	122300	17792560	9140	9140	9140	9140	4
501	20240229	122200	17756000	9140	9140	9140	9140	6
502	20240229	122100	17701160	9150	9150	9150	9150	11
503	20240229	122000	17600510	9140	9140	9140	9140	0
504	20240229	121900	17600510	9140	9140	9140	9140	0
505	20240229	121800	17600510	9140	9140	9140	9140	0
506	20240229	121700	17600510	9140	9140	9140	9140	0
507	20240229	121600	17600510	9140	9140	9140	9140	0
508	20240229	121500	17600510	9140	9140	9140	9140	358
509	20240229	121400	14328390	9150	9150	9150	9150	20
510	20240229	121300	14145390	9150	9150	9150	9150	0
511	20240229	121200	14145390	9150	9150	9150	9150	52
512	20240229	121100	13669590	9160	9160	9160	9160	10
513	20240229	121000	13577990	9160	9160	9160	9160	30
514	20240229	120900	13303190	9160	9160	9160	9160	0
515	20240229	120800	13303190	9160	9160	9160	9160	12
516	20240229	120700	13193270	9160	9160	9160	9160	0
517	20240229	120600	13193270	9160	9160	9160	9160	15
518	20240229	120500	13055870	9160	9160	9160	9160	0
519	20240229	120400	13055870	9160	9160	9160	9160	0
520	20240229	120300	13055870	9160	9160	9160	9160	0
521	20240229	120200	13055870	9160	9160	9160	9160	0
522	20240229	120100	13055870	9160	9160	9160	9160	0
523	20240229	120000	13055870	9160	9160	9160	9160	0
524	20240229	115900	13055870	9160	9160	9160	9160	0
525	20240229	115800	13055870	9160	9160	9160	9160	0
526	20240229	115700	13055870	9160	9160	9160	9160	0
527	20240229	115600	13055870	9160	9160	9160	9160	0
528	20240229	115500	13055870	9160	9160	9160	9160	0
529	20240229	115400	13055870	9160	9160	9160	9160	0
530	20240229	115300	13055870	9160	9160	9160	9160	0
531	20240229	115200	13055870	9160	9160	9160	9160	32
532	20240229	115100	12762750	9170	9170	9170	9170	0
533	20240229	115000	12762750	9170	9170	9170	9170	20
534	20240229	114900	12579350	9180	9180	9180	9180	0
535	20240229	114800	12579350	9180	9180	9180	9180	0
536	20240229	114700	12579350	9180	9180	9180	9180	0
537	20240229	114600	12579350	9180	9180	9180	9180	0
538	20240229	114500	12579350	9180	9180	9180	9180	0
539	20240229	114400	12579350	9180	9180	9180	9180	0
540	20240229	114300	12579350	9180	9180	9180	9180	0
541	20240229	114200	12579350	9180	9180	9180	9180	0
542	20240229	114100	12579350	9180	9180	9180	9180	0
543	20240229	114000	12579350	9180	9180	9180	9180	0
544	20240229	113900	12579350	9180	9180	9180	9180	0
545	20240229	113800	12579350	9180	9180	9180	9180	0
546	20240229	113700	12579350	9180	9180	9180	9180	0
547	20240229	113600	12579350	9180	9180	9180	9180	0
548	20240229	113500	12579350	9180	9180	9180	9180	1
549	20240229	113400	12570170	9180	9170	9180	9170	51
550	20240229	113300	12102490	9170	9170	9170	9170	50
551	20240229	113200	11643990	9170	9170	9170	9170	50
552	20240229	113100	11185490	9170	9170	9170	9170	0
553	20240229	113000	11185490	9170	9170	9170	9170	0
554	20240229	112900	11185490	9170	9170	9170	9170	0
555	20240229	112800	11185490	9170	9170	9170	9170	0
556	20240229	112700	11185490	9170	9170	9170	9170	0
557	20240229	112600	11185490	9170	9170	9170	9170	0
558	20240229	112500	11185490	9170	9170	9170	9170	0
559	20240229	112400	11185490	9170	9170	9170	9170	0
560	20240229	112300	11185490	9170	9170	9170	9170	0
561	20240229	112200	11185490	9170	9170	9170	9170	0
562	20240229	112100	11185490	9170	9170	9170	9170	0
563	20240229	112000	11185490	9170	9170	9170	9170	0
564	20240229	111900	11185490	9170	9170	9170	9170	0
565	20240229	111800	11185490	9170	9170	9170	9170	0
566	20240229	111700	11185490	9170	9170	9170	9170	0
567	20240229	111600	11185490	9170	9170	9170	9170	0
568	20240229	111500	11185490	9170	9170	9170	9170	1
569	20240229	111400	11176320	9190	9190	9190	9190	1
570	20240229	111300	11167130	9150	9150	9150	9150	0
571	20240229	111200	11167130	9150	9150	9150	9150	0
572	20240229	111100	11167130	9150	9170	9170	9150	217
573	20240229	111000	9181140	9190	9190	9190	9190	0
574	20240229	110900	9181140	9190	9190	9190	9190	0
575	20240229	110800	9181140	9190	9190	9190	9190	0
576	20240229	110700	9181140	9190	9190	9190	9190	0
577	20240229	110600	9181140	9190	9190	9190	9190	0
578	20240229	110500	9181140	9190	9190	9190	9190	0
579	20240229	110400	9181140	9190	9190	9190	9190	0
580	20240229	110300	9181140	9190	9190	9190	9190	0
581	20240229	110200	9181140	9190	9190	9190	9190	0
582	20240229	110100	9181140	9190	9190	9190	9190	0
583	20240229	110000	9181140	9190	9190	9190	9190	0
584	20240229	105900	9181140	9190	9190	9190	9190	0
585	20240229	105800	9181140	9190	9190	9190	9190	0
586	20240229	105700	9181140	9190	9190	9190	9190	5
587	20240229	105600	9135190	9180	9180	9180	9180	6
588	20240229	105500	9080110	9180	9180	9180	9180	0
589	20240229	105400	9080110	9180	9180	9180	9180	0
590	20240229	105300	9080110	9180	9180	9180	9180	0
591	20240229	105200	9080110	9180	9180	9180	9180	0
592	20240229	105100	9080110	9180	9180	9180	9180	0
593	20240229	105000	9080110	9180	9190	9190	9180	2
594	20240229	104900	9061740	9170	9170	9170	9170	0
595	20240229	104800	9061740	9170	9170	9170	9170	0
596	20240229	104700	9061740	9170	9170	9170	9170	0
597	20240229	104600	9061740	9170	9170	9170	9170	0
598	20240229	104500	9061740	9170	9170	9170	9170	0
599	20240229	104400	9061740	9170	9170	9170	9170	18
600	20240229	104300	8896680	9180	9180	9180	9180	0
601	20240229	104200	8896680	9180	9180	9180	9180	2
602	20240229	104100	8878320	9170	9170	9170	9170	0
603	20240229	104000	8878320	9170	9170	9170	9170	0
604	20240229	103900	8878320	9170	9170	9170	9170	0
605	20240229	103800	8878320	9170	9170	9170	9170	0
606	20240229	103700	8878320	9170	9170	9170	9170	0
607	20240229	103600	8878320	9170	9170	9170	9170	0
608	20240229	103500	8878320	9170	9170	9170	9170	0
609	20240229	103400	8878320	9170	9170	9170	9170	0
610	20240229	103300	8878320	9170	9170	9170	9170	0
611	20240229	103200	8878320	9170	9170	9170	9170	0
612	20240229	103100	8878320	9170	9170	9170	9170	93
613	20240229	103000	8025510	9160	9160	9160	9160	0
614	20240229	102900	8025510	9160	9160	9160	9160	0
615	20240229	102800	8025510	9160	9160	9160	9160	5
616	20240229	102700	7979710	9170	9170	9170	9170	0
617	20240229	102600	7979710	9170	9170	9170	9170	18
618	20240229	102500	7814650	9170	9170	9170	9170	48
619	20240229	102400	7374490	9170	9170	9170	9170	10
620	20240229	102300	7282790	9170	9170	9170	9170	0
621	20240229	102200	7282790	9170	9170	9170	9170	33
622	20240229	102100	6980180	9170	9170	9170	9170	33
623	20240229	102000	6677570	9170	9170	9170	9170	1
624	20240229	101900	6668400	9190	9190	9190	9190	0
625	20240229	101800	6668400	9190	9190	9190	9190	0
626	20240229	101700	6668400	9190	9190	9190	9190	1
627	20240229	101600	6659210	9200	9200	9200	9200	0
628	20240229	101500	6659210	9200	9200	9200	9200	0
629	20240229	101400	6659210	9200	9200	9200	9200	0
630	20240229	101300	6659210	9200	9200	9200	9200	0
631	20240229	101200	6659210	9200	9200	9200	9200	0
632	20240229	101100	6659210	9200	9200	9200	9200	0
633	20240229	101000	6659210	9200	9200	9200	9200	0
634	20240229	100900	6659210	9200	9200	9200	9200	0
635	20240229	100800	6659210	9200	9200	9200	9200	0
636	20240229	100700	6659210	9200	9200	9200	9200	0
637	20240229	100600	6659210	9200	9200	9200	9200	0
638	20240229	100500	6659210	9200	9200	9200	9200	1
639	20240229	100400	6650010	9200	9200	9200	9200	0
640	20240229	100300	6650010	9200	9200	9200	9200	0
641	20240229	100200	6650010	9200	9200	9200	9200	1
642	20240229	100100	6640810	9200	9200	9200	9200	0
643	20240229	100000	6640810	9200	9200	9200	9200	0
644	20240229	095900	6640810	9200	9200	9200	9200	0
645	20240229	095800	6640810	9200	9200	9200	9200	0
646	20240229	095700	6640810	9200	9200	9200	9200	0
647	20240229	095600	6640810	9200	9200	9200	9200	0
648	20240229	095500	6640810	9200	9200	9200	9200	0
649	20240229	095400	6640810	9200	9200	9200	9200	0
650	20240229	095300	6640810	9200	9200	9200	9200	0
651	20240229	095200	6640810	9200	9200	9200	9200	0
652	20240229	095100	6640810	9200	9200	9200	9200	0
653	20240229	095000	6640810	9200	9200	9200	9200	0
654	20240229	094900	6640810	9200	9200	9200	9200	0
655	20240229	094800	6640810	9200	9200	9200	9200	0
656	20240229	094700	6640810	9200	9200	9200	9200	0
657	20240229	094600	6640810	9200	9200	9200	9200	0
658	20240229	094500	6640810	9200	9200	9200	9200	0
659	20240229	094400	6640810	9200	9200	9200	9200	0
660	20240229	094300	6640810	9200	9200	9200	9200	0
661	20240229	094200	6640810	9200	9200	9200	9200	108
662	20240229	094100	5647210	9200	9200	9200	9200	3
663	20240229	094000	5619610	9200	9200	9200	9190	10
664	20240229	093900	5527640	9180	9170	9180	9170	92
665	20240229	093800	4683990	9150	9150	9150	9150	0
666	20240229	093700	4683990	9150	9150	9150	9150	0
667	20240229	093600	4683990	9150	9150	9150	9150	0
668	20240229	093500	4683990	9150	9150	9150	9150	20
669	20240229	093400	4500990	9150	9150	9150	9150	0
670	20240229	093300	4500990	9150	9150	9150	9150	3
671	20240229	093200	4473540	9160	9160	9160	9160	5
672	20240229	093100	4427740	9170	9170	9170	9170	0
673	20240229	093000	4427740	9170	9170	9170	9170	7
674	20240229	092900	4363550	9160	9160	9160	9160	0
675	20240229	092800	4363550	9160	9160	9160	9160	1
676	20240229	092700	4354390	9160	9160	9160	9160	0
677	20240229	092600	4354390	9160	9160	9160	9160	0
678	20240229	092500	4354390	9160	9160	9160	9160	0
679	20240229	092400	4354390	9160	9160	9160	9160	0
680	20240229	092300	4354390	9160	9160	9160	9160	0
681	20240229	092200	4354390	9160	9160	9160	9160	0
682	20240229	092100	4354390	9160	9160	9160	9160	0
683	20240229	092000	4354390	9160	9160	9160	9160	0
684	20240229	091900	4354390	9160	9160	9160	9160	0
685	20240229	091800	4354390	9160	9160	9160	9160	0
686	20240229	091700	4354390	9160	9160	9160	9160	0
687	20240229	091600	4354390	9160	9160	9160	9160	0
688	20240229	091500	4354390	9160	9180	9180	9160	5
689	20240229	091400	4308540	9200	9140	9210	9120	332
690	20240229	091300	1271660	9170	9170	9170	9170	1
691	20240229	091200	1262490	9170	9170	9170	9170	5
692	20240229	091100	1216640	9160	9160	9160	9160	0
693	20240229	091000	1216640	9160	9150	9160	9150	6
694	20240229	090900	1161700	9170	9170	9170	9170	0
695	20240229	090800	1161700	9170	9170	9170	9170	0
696	20240229	090700	1161700	9170	9170	9170	9170	0
697	20240229	090600	1161700	9170	9170	9170	9170	0
698	20240229	090500	1161700	9170	9170	9170	9170	1
699	20240229	090400	1152530	9130	9130	9130	9130	0
700	20240229	090300	1152530	9130	9150	9150	9130	83
701	20240229	090200	394700	9150	9160	9160	9150	18
702	20240229	090100	229930	9170	9170	9170	9170	8
703	20240229	090000	156570	9210	9210	9210	9210	17