KissMeData/044450/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	192500	408747640	8890	8890	8890	8890	2587
3	20240229	192400	408747640	8890	8890	8890	8890	0
4	20240229	192300	408747640	8890	8890	8890	8890	0
5	20240229	192200	408747640	8890	8890	8890	8890	0
6	20240229	192100	408747640	8890	8890	8890	8890	0
7	20240229	192000	408747640	8890	8890	8890	8890	0
8	20240229	191900	408747640	8890	8890	8890	8890	0
9	20240229	191800	408747640	8890	8890	8890	8890	0
10	20240229	191700	408747640	8890	8890	8890	8890	0
11	20240229	191600	408747640	8890	8890	8890	8890	0
12	20240229	191500	408747640	8890	8890	8890	8890	0
13	20240229	191400	408747640	8890	8890	8890	8890	0
14	20240229	191300	408747640	8890	8890	8890	8890	0
15	20240229	191200	408747640	8890	8890	8890	8890	0
16	20240229	191100	408747640	8890	8890	8890	8890	0
17	20240229	191000	408747640	8890	8890	8890	8890	0
18	20240229	190900	408747640	8890	8890	8890	8890	0
19	20240229	190800	408747640	8890	8890	8890	8890	0
20	20240229	190700	408747640	8890	8890	8890	8890	0
21	20240229	190600	408747640	8890	8890	8890	8890	0
22	20240229	190500	408747640	8890	8890	8890	8890	0
23	20240229	190400	408747640	8890	8890	8890	8890	0
24	20240229	190300	408747640	8890	8890	8890	8890	0
25	20240229	190200	408747640	8890	8890	8890	8890	0
26	20240229	190100	408747640	8890	8890	8890	8890	0
27	20240229	190000	408747640	8890	8890	8890	8890	0
28	20240229	185900	408747640	8890	8890	8890	8890	0
29	20240229	185800	408747640	8890	8890	8890	8890	0
30	20240229	185700	408747640	8890	8890	8890	8890	0
31	20240229	185600	408747640	8890	8890	8890	8890	0
32	20240229	185500	408747640	8890	8890	8890	8890	2587
33	20240229	185400	408747640	8890	8890	8890	8890	0
34	20240229	185300	408747640	8890	8890	8890	8890	0
35	20240229	185200	408747640	8890	8890	8890	8890	0
36	20240229	185100	408747640	8890	8890	8890	8890	0
37	20240229	185000	408747640	8890	8890	8890	8890	0
38	20240229	184900	408747640	8890	8890	8890	8890	0
39	20240229	184800	408747640	8890	8890	8890	8890	0
40	20240229	184700	408747640	8890	8890	8890	8890	0
41	20240229	184600	408747640	8890	8890	8890	8890	0
42	20240229	184500	408747640	8890	8890	8890	8890	0
43	20240229	184400	408747640	8890	8890	8890	8890	0
44	20240229	184300	408747640	8890	8890	8890	8890	0
45	20240229	184200	408747640	8890	8890	8890	8890	0
46	20240229	184100	408747640	8890	8890	8890	8890	0
47	20240229	184000	408747640	8890	8890	8890	8890	0
48	20240229	183900	408747640	8890	8890	8890	8890	0
49	20240229	183800	408747640	8890	8890	8890	8890	0
50	20240229	183700	408747640	8890	8890	8890	8890	0
51	20240229	183600	408747640	8890	8890	8890	8890	0
52	20240229	183500	408747640	8890	8890	8890	8890	0
53	20240229	183400	408747640	8890	8890	8890	8890	0
54	20240229	183300	408747640	8890	8890	8890	8890	0
55	20240229	183200	408747640	8890	8890	8890	8890	0
56	20240229	183100	408747640	8890	8890	8890	8890	0
57	20240229	183000	408747640	8890	8890	8890	8890	0
58	20240229	182900	408747640	8890	8890	8890	8890	0
59	20240229	182800	408747640	8890	8890	8890	8890	0
60	20240229	182700	408747640	8890	8890	8890	8890	0
61	20240229	182600	408747640	8890	8890	8890	8890	0
62	20240229	182500	408747640	8890	8890	8890	8890	2587
63	20240229	182400	408747640	8890	8890	8890	8890	0
64	20240229	182300	408747640	8890	8890	8890	8890	0
65	20240229	182200	408747640	8890	8890	8890	8890	0
66	20240229	182100	408747640	8890	8890	8890	8890	0
67	20240229	182000	408747640	8890	8890	8890	8890	0
68	20240229	181900	408747640	8890	8890	8890	8890	0
69	20240229	181800	408747640	8890	8890	8890	8890	0
70	20240229	181700	408747640	8890	8890	8890	8890	0
71	20240229	181600	408747640	8890	8890	8890	8890	0
72	20240229	181500	408747640	8890	8890	8890	8890	0
73	20240229	181400	408747640	8890	8890	8890	8890	0
74	20240229	181300	408747640	8890	8890	8890	8890	0
75	20240229	181200	408747640	8890	8890	8890	8890	0
76	20240229	181100	408747640	8890	8890	8890	8890	0
77	20240229	181000	408747640	8890	8890	8890	8890	0
78	20240229	180900	408747640	8890	8890	8890	8890	0
79	20240229	180800	408747640	8890	8890	8890	8890	0
80	20240229	180700	408747640	8890	8890	8890	8890	0
81	20240229	180600	408747640	8890	8890	8890	8890	0
82	20240229	180500	408747640	8890	8890	8890	8890	0
83	20240229	180400	408747640	8890	8890	8890	8890	0
84	20240229	180300	408747640	8890	8890	8890	8890	0
85	20240229	180200	408747640	8890	8890	8890	8890	0
86	20240229	180100	408747640	8890	8890	8890	8890	0
87	20240229	180000	408747640	8890	8890	8890	8890	0
88	20240229	175900	408747640	8890	8890	8890	8890	0
89	20240229	175800	408747640	8890	8890	8890	8890	0
90	20240229	175700	408747640	8890	8890	8890	8890	0
91	20240229	175600	408747640	8890	8890	8890	8890	0
92	20240229	175500	408747640	8890	8890	8890	8890	2587
93	20240229	175400	408747640	8890	8890	8890	8890	0
94	20240229	175300	408747640	8890	8890	8890	8890	0
95	20240229	175200	408747640	8890	8890	8890	8890	0
96	20240229	175100	408747640	8890	8890	8890	8890	0
97	20240229	175000	408747640	8890	8890	8890	8890	0
98	20240229	174900	408747640	8890	8890	8890	8890	0
99	20240229	174800	408747640	8890	8890	8890	8890	0
100	20240229	174700	408747640	8890	8890	8890	8890	0
101	20240229	174600	408747640	8890	8890	8890	8890	0
102	20240229	174500	408747640	8890	8890	8890	8890	0
103	20240229	174400	408747640	8890	8890	8890	8890	0
104	20240229	174300	408747640	8890	8890	8890	8890	0
105	20240229	174200	408747640	8890	8890	8890	8890	0
106	20240229	174100	408747640	8890	8890	8890	8890	0
107	20240229	174000	408747640	8890	8890	8890	8890	0
108	20240229	173900	408747640	8890	8890	8890	8890	0
109	20240229	173800	408747640	8890	8890	8890	8890	0
110	20240229	173700	408747640	8890	8890	8890	8890	0
111	20240229	173600	408747640	8890	8890	8890	8890	0
112	20240229	173500	408747640	8890	8890	8890	8890	0
113	20240229	173400	408747640	8890	8890	8890	8890	0
114	20240229	173300	408747640	8890	8890	8890	8890	0
115	20240229	173200	408747640	8890	8890	8890	8890	0
116	20240229	173100	408747640	8890	8890	8890	8890	0
117	20240229	173000	408747640	8890	8890	8890	8890	0
118	20240229	172900	408747640	8890	8890	8890	8890	0
119	20240229	172800	408747640	8890	8890	8890	8890	0
120	20240229	172700	408747640	8890	8890	8890	8890	0
121	20240229	172600	408747640	8890	8890	8890	8890	0
122	20240229	172500	408747640	8890	8890	8890	8890	2587
123	20240229	172400	408747640	8890	8890	8890	8890	0
124	20240229	172300	408747640	8890	8890	8890	8890	0
125	20240229	172200	408747640	8890	8890	8890	8890	0
126	20240229	172100	408747640	8890	8890	8890	8890	0
127	20240229	172000	408747640	8890	8890	8890	8890	0
128	20240229	171900	408747640	8890	8890	8890	8890	0
129	20240229	171800	408747640	8890	8890	8890	8890	0
130	20240229	171700	408747640	8890	8890	8890	8890	0
131	20240229	171600	408747640	8890	8890	8890	8890	0
132	20240229	171500	408747640	8890	8890	8890	8890	0
133	20240229	171400	408747640	8890	8890	8890	8890	0
134	20240229	171300	408747640	8890	8890	8890	8890	0
135	20240229	171200	408747640	8890	8890	8890	8890	0
136	20240229	171100	408747640	8890	8890	8890	8890	0
137	20240229	171000	408747640	8890	8890	8890	8890	0
138	20240229	170900	408747640	8890	8890	8890	8890	0
139	20240229	170800	408747640	8890	8890	8890	8890	0
140	20240229	170700	408747640	8890	8890	8890	8890	0
141	20240229	170600	408747640	8890	8890	8890	8890	0
142	20240229	170500	408747640	8890	8890	8890	8890	0
143	20240229	170400	408747640	8890	8890	8890	8890	0
144	20240229	170300	408747640	8890	8890	8890	8890	0
145	20240229	170200	408747640	8890	8890	8890	8890	0
146	20240229	170100	408747640	8890	8890	8890	8890	0
147	20240229	170000	408747640	8890	8890	8890	8890	0
148	20240229	165900	408747640	8890	8890	8890	8890	0
149	20240229	165800	408747640	8890	8890	8890	8890	0
150	20240229	165700	408747640	8890	8890	8890	8890	0
151	20240229	165600	408747640	8890	8890	8890	8890	0
152	20240229	165500	408747640	8890	8890	8890	8890	2587
153	20240229	165400	408747640	8890	8890	8890	8890	0
154	20240229	165300	408747640	8890	8890	8890	8890	0
155	20240229	165200	408747640	8890	8890	8890	8890	0
156	20240229	165100	408747640	8890	8890	8890	8890	0
157	20240229	165000	408747640	8890	8890	8890	8890	0
158	20240229	164900	408747640	8890	8890	8890	8890	0
159	20240229	164800	408747640	8890	8890	8890	8890	0
160	20240229	164700	408747640	8890	8890	8890	8890	0
161	20240229	164600	408747640	8890	8890	8890	8890	0
162	20240229	164500	408747640	8890	8890	8890	8890	0
163	20240229	164400	408747640	8890	8890	8890	8890	0
164	20240229	164300	408747640	8890	8890	8890	8890	0
165	20240229	164200	408747640	8890	8890	8890	8890	0
166	20240229	164100	408747640	8890	8890	8890	8890	0
167	20240229	164000	408747640	8890	8890	8890	8890	0
168	20240229	163900	408747640	8890	8890	8890	8890	0
169	20240229	163800	408747640	8890	8890	8890	8890	0
170	20240229	163700	408747640	8890	8890	8890	8890	0
171	20240229	163600	408747640	8890	8890	8890	8890	0
172	20240229	163500	408747640	8890	8890	8890	8890	0
173	20240229	163400	408747640	8890	8890	8890	8890	0
174	20240229	163300	408747640	8890	8890	8890	8890	0
175	20240229	163200	408747640	8890	8890	8890	8890	0
176	20240229	163100	408747640	8890	8890	8890	8890	0
177	20240229	163000	408747640	8890	8890	8890	8890	0
178	20240229	162900	408747640	8890	8890	8890	8890	0
179	20240229	162800	408747640	8890	8890	8890	8890	0
180	20240229	162700	408747640	8890	8890	8890	8890	0
181	20240229	162600	408747640	8890	8890	8890	8890	0
182	20240229	162500	408747640	8890	8890	8890	8890	2587
183	20240229	162400	408747640	8890	8890	8890	8890	0
184	20240229	162300	408747640	8890	8890	8890	8890	0
185	20240229	162200	408747640	8890	8890	8890	8890	0
186	20240229	162100	408747640	8890	8890	8890	8890	0
187	20240229	162000	408747640	8890	8890	8890	8890	0
188	20240229	161900	408747640	8890	8890	8890	8890	0
189	20240229	161800	408747640	8890	8890	8890	8890	0
190	20240229	161700	408747640	8890	8890	8890	8890	0
191	20240229	161600	408747640	8890	8890	8890	8890	0
192	20240229	161500	408747640	8890	8890	8890	8890	0
193	20240229	161400	408747640	8890	8890	8890	8890	0
194	20240229	161300	408747640	8890	8890	8890	8890	0
195	20240229	161200	408747640	8890	8890	8890	8890	0
196	20240229	161100	408747640	8890	8890	8890	8890	0
197	20240229	161000	408747640	8890	8890	8890	8890	0
198	20240229	160900	408747640	8890	8890	8890	8890	0
199	20240229	160800	408747640	8890	8890	8890	8890	0
200	20240229	160700	408747640	8890	8890	8890	8890	0
201	20240229	160600	408747640	8890	8890	8890	8890	0
202	20240229	160500	408747640	8890	8890	8890	8890	0
203	20240229	160400	408747640	8890	8890	8890	8890	0
204	20240229	160300	408747640	8890	8890	8890	8890	0
205	20240229	160200	408747640	8890	8890	8890	8890	0
206	20240229	160100	408747640	8890	8890	8890	8890	0
207	20240229	160000	408747640	8890	8890	8890	8890	0
208	20240229	155900	408747640	8890	8890	8890	8890	0
209	20240229	155800	408747640	8890	8890	8890	8890	0
210	20240229	155700	408747640	8890	8890	8890	8890	0
211	20240229	155600	408747640	8890	8890	8890	8890	0
212	20240229	155500	408747640	8890	8890	8890	8890	2587
213	20240229	155400	408747640	8890	8890	8890	8890	0
214	20240229	155300	408747640	8890	8890	8890	8890	0
215	20240229	155200	408747640	8890	8890	8890	8890	0
216	20240229	155100	408747640	8890	8890	8890	8890	0
217	20240229	155000	408747640	8890	8890	8890	8890	0
218	20240229	154900	408747640	8890	8890	8890	8890	0
219	20240229	154800	408747640	8890	8890	8890	8890	0
220	20240229	154700	408747640	8890	8890	8890	8890	0
221	20240229	154600	408747640	8890	8890	8890	8890	0
222	20240229	154500	408747640	8890	8890	8890	8890	0
223	20240229	154400	408747640	8890	8890	8890	8890	0
224	20240229	154300	408747640	8890	8890	8890	8890	0
225	20240229	154200	408747640	8890	8890	8890	8890	0
226	20240229	154100	408747640	8890	8890	8890	8890	0
227	20240229	154000	408747640	8890	8890	8890	8890	0
228	20240229	153900	408747640	8890	8890	8890	8890	0
229	20240229	153800	408747640	8890	8890	8890	8890	0
230	20240229	153700	408747640	8890	8890	8890	8890	0
231	20240229	153600	408747640	8890	8890	8890	8890	0
232	20240229	153500	408747640	8890	8890	8890	8890	0
233	20240229	153400	408747640	8890	8890	8890	8890	0
234	20240229	153300	408747640	8890	8890	8890	8890	0
235	20240229	153200	408747640	8890	8890	8890	8890	0
236	20240229	153100	408747640	8890	8890	8890	8890	0
237	20240229	153000	408747640	8890	8890	8890	8890	2587
238	20240229	152900	385749210	8930	8930	8930	8930	0
239	20240229	152800	385749210	8930	8930	8930	8930	0
240	20240229	152700	385749210	8930	8930	8930	8930	0
241	20240229	152600	385749210	8930	8930	8930	8930	0
242	20240229	152500	385749210	8930	8930	8930	8930	0
243	20240229	152400	385749210	8930	8930	8930	8930	0
244	20240229	152300	385749210	8930	8930	8930	8930	0
245	20240229	152200	385749210	8930	8930	8930	8930	0
246	20240229	152100	385749210	8930	8930	8930	8930	0
247	20240229	152000	385749210	8930	8930	8930	8930	0
248	20240229	151900	385749210	8930	8890	8930	8890	231
249	20240229	151800	383694070	8900	8900	8920	8900	123
250	20240229	151700	382598970	8910	8910	8910	8910	110
251	20240229	151600	381618870	8910	8910	8910	8910	31
252	20240229	151500	381342660	8910	8900	8910	8900	39
253	20240229	151400	380995470	8910	8910	8910	8910	2
254	20240229	151300	380977650	8920	8920	8920	8920	137
255	20240229	151200	379755610	8930	8930	8930	8930	9
256	20240229	151100	379675240	8930	8930	8930	8930	0
257	20240229	151000	379675240	8930	8930	8930	8930	0
258	20240229	150900	379675240	8930	8930	8930	8930	9
259	20240229	150800	379594870	8930	8930	8930	8930	200
260	20240229	150700	377808870	8930	8930	8930	8930	5
261	20240229	150600	377764220	8930	8920	8930	8920	10
262	20240229	150500	377674930	8920	8930	8940	8920	299
263	20240229	150400	375003850	8930	8930	8930	8930	10
264	20240229	150300	374914550	8930	8930	8930	8930	111
265	20240229	150200	373923320	8930	8930	8930	8930	2
266	20240229	150100	373905460	8900	8900	8900	8900	0
267	20240229	150000	373905460	8900	8920	8920	8900	343
268	20240229	145900	370849820	8920	8930	8940	8920	38
269	20240229	145800	370510460	8920	8920	8920	8920	10
270	20240229	145700	370421260	8900	8900	8930	8900	124
271	20240229	145600	369317390	8890	8890	8890	8890	0
272	20240229	145500	369317390	8890	8930	8940	8890	1063
273	20240229	145400	359851330	8930	8930	8930	8930	1
274	20240229	145300	359842400	8910	8910	8910	8910	0
275	20240229	145200	359842400	8910	8920	8920	8910	251
276	20240229	145100	357603510	8900	8940	8940	8900	984
277	20240229	145000	348832550	8940	8940	8940	8940	64
278	20240229	144900	348260390	8920	8920	8920	8920	0
279	20240229	144800	348260390	8920	8930	8930	8920	330
280	20240229	144700	345316290	8930	8950	8950	8930	54
281	20240229	144600	344833550	8920	8920	8920	8920	0
282	20240229	144500	344833550	8920	8920	8920	8920	0
283	20240229	144400	344833550	8920	8930	8930	8920	469
284	20240229	144300	340649420	8950	8950	8950	8950	0
285	20240229	144200	340649420	8950	8950	8950	8950	0
286	20240229	144100	340649420	8950	8950	8950	8950	0
287	20240229	144000	340649420	8950	8940	8950	8910	292
288	20240229	143900	338037180	8940	8930	8940	8930	52
289	20240229	143800	337572800	8940	8940	8940	8940	59
290	20240229	143700	337045340	8920	8920	8920	8920	0
291	20240229	143600	337045340	8920	8920	8920	8920	0
292	20240229	143500	337045340	8920	8920	8920	8920	0
293	20240229	143400	337045340	8920	8940	8960	8920	2379
294	20240229	143300	315772250	8930	8930	8930	8930	9
295	20240229	143200	315691880	8930	8930	8930	8930	46
296	20240229	143100	315281100	8930	8930	8930	8930	0
297	20240229	143000	315281100	8930	8930	8930	8930	10
298	20240229	142900	315191800	8930	8930	8930	8930	46
299	20240229	142800	314781020	8930	8930	8930	8930	167
300	20240229	142700	313289710	8930	8930	8930	8930	10
301	20240229	142600	313200410	8930	8930	8930	8930	0
302	20240229	142500	313200410	8930	8930	8930	8930	0
303	20240229	142400	313200410	8930	8930	8930	8930	9
304	20240229	142300	313120040	8900	8920	8920	8900	581
305	20240229	142200	307948050	8930	8930	8930	8930	0
306	20240229	142100	307948050	8930	8910	8930	8910	62
307	20240229	142000	307394790	8930	8930	8930	8930	0
308	20240229	141900	307394790	8930	8940	8940	8930	55
309	20240229	141800	306903180	8930	8930	8930	8930	9
310	20240229	141700	306822810	8940	8940	8940	8940	0
311	20240229	141600	306822810	8940	8940	8940	8940	59
312	20240229	141500	306295350	8910	8910	8910	8910	0
313	20240229	141400	306295350	8910	8910	8910	8910	12
314	20240229	141300	306188430	8900	8920	8920	8900	368
315	20240229	141200	302909180	8930	8920	8930	8920	109
316	20240229	141100	301936810	8930	8930	8930	8930	45
317	20240229	141000	301534960	8930	8930	8930	8930	0
318	20240229	140900	301534960	8930	8920	8930	8920	10
319	20240229	140800	301445670	8930	8930	8930	8930	55
320	20240229	140700	300954520	8920	8920	8920	8920	0
321	20240229	140600	300954520	8920	8920	8920	8920	0
322	20240229	140500	300954520	8920	8920	8920	8920	50
323	20240229	140400	300508520	8920	8920	8920	8920	0
324	20240229	140300	300508520	8920	8940	8940	8920	78
325	20240229	140200	299811730	8940	8940	8940	8940	0
326	20240229	140100	299811730	8940	8940	8940	8940	91
327	20240229	140000	298998190	8930	8930	8930	8930	10
328	20240229	135900	298908890	8930	8930	8930	8930	12
329	20240229	135800	298801730	8930	8930	8930	8930	46
330	20240229	135700	298390950	8930	8930	8930	8930	9
331	20240229	135600	298310580	8900	8900	8900	8900	0
332	20240229	135500	298310580	8900	8900	8900	8900	24
333	20240229	135400	298096980	8930	8900	8930	8900	33
334	20240229	135300	297803010	8900	8910	8910	8900	316
335	20240229	135200	294988030	8920	8920	8920	8920	13
336	20240229	135100	294872070	8920	8900	8920	8900	30
337	20240229	135000	294604880	8910	8910	8910	8910	61
338	20240229	134900	294061370	8890	8920	8920	8890	69
339	20240229	134800	293446460	8920	8930	8940	8890	1836
340	20240229	134700	277080450	8920	8900	8920	8900	36
341	20240229	134600	276759730	8900	8900	8900	8900	0
342	20240229	134500	276759730	8900	8910	8920	8890	2094
343	20240229	134400	258128870	8910	8920	8920	8910	118
344	20240229	134300	257076590	8920	8920	8920	8920	27
345	20240229	134200	256835750	8910	8920	8920	8910	291
346	20240229	134100	254240450	8920	8920	8920	8920	31
347	20240229	134000	253963930	8920	8910	8920	8910	62
348	20240229	133900	253411060	8920	8920	8920	8920	10
349	20240229	133800	253321860	8920	8920	8920	8910	277
350	20240229	133700	250851070	8920	8900	8920	8900	330
351	20240229	133600	247908610	8920	8930	8930	8900	4423
352	20240229	133500	208481410	8940	8940	8940	8940	54
353	20240229	133400	207998650	8940	8940	8940	8940	0
354	20240229	133300	207998650	8940	8940	8940	8940	24
355	20240229	133200	207784090	8940	8940	8940	8930	55
356	20240229	133100	207292630	8930	8930	8930	8930	23
357	20240229	133000	207087240	8940	8940	8950	8940	61
358	20240229	132900	206541440	8940	8940	8940	8940	18
359	20240229	132800	206380520	8930	8940	8940	8930	78
360	20240229	132700	205683570	8940	8930	8940	8930	39
361	20240229	132600	205335250	8930	8940	8940	8930	291
362	20240229	132500	202733750	8940	8950	8950	8940	54
363	20240229	132400	202250530	8940	8940	8940	8940	4
364	20240229	132300	202214770	8940	8940	8940	8940	4
365	20240229	132200	202179010	8940	8950	8950	8940	54
366	20240229	132100	201695800	8940	8940	8940	8940	4
367	20240229	132000	201660040	8940	8940	8940	8940	9
368	20240229	131900	201579580	8950	8940	8950	8940	50
369	20240229	131800	201132120	8940	8950	8950	8940	174
370	20240229	131700	199575030	8950	8950	8950	8950	4
371	20240229	131600	199539230	8940	8940	8940	8940	3
372	20240229	131500	199512410	8940	8960	8970	8940	251
373	20240229	131400	197265610	8960	8950	8960	8950	131
374	20240229	131300	196091880	8950	8950	8950	8950	14
375	20240229	131200	195966580	8950	8940	8950	8940	63
376	20240229	131100	195402760	8950	8940	8950	8940	637
377	20240229	131000	189701680	8940	8940	8940	8940	20
378	20240229	130900	189522880	8940	8950	8950	8940	1022
379	20240229	130800	180377310	8950	8950	8950	8950	4
380	20240229	130700	180341510	8950	8960	8960	8950	48
381	20240229	130600	179911460	8950	8950	8950	8950	4
382	20240229	130500	179875660	8950	8950	8950	8950	4
383	20240229	130400	179839860	8950	8950	8950	8950	3
384	20240229	130300	179813010	8960	8960	8960	8960	210
385	20240229	130200	177931410	8940	8960	8980	8940	409
386	20240229	130100	174261370	8960	8960	8960	8960	4
387	20240229	130000	174225530	8960	8960	8960	8960	3
388	20240229	125900	174198650	8960	8960	8960	8960	53
389	20240229	125800	173723770	8960	8960	8960	8960	11
390	20240229	125700	173625210	8960	8960	8960	8960	46
391	20240229	125600	173213050	8950	8950	8950	8950	0
392	20240229	125500	173213050	8950	8960	8960	8950	115
393	20240229	125400	172183020	8960	8960	8960	8960	100
394	20240229	125300	171287020	8960	8960	8960	8960	0
395	20240229	125200	171287020	8960	8960	8960	8960	60
396	20240229	125100	170749420	8970	8970	8970	8970	1
397	20240229	125000	170740450	8960	8960	8960	8960	0
398	20240229	124900	170740450	8960	8960	8960	8960	46
399	20240229	124800	170328290	8960	8960	8960	8960	0
400	20240229	124700	170328290	8960	8960	8960	8960	50
401	20240229	124600	169880290	8960	8970	8970	8960	173
402	20240229	124500	168328750	8970	8970	8970	8970	0
403	20240229	124400	168328750	8970	8970	8970	8970	0
404	20240229	124300	168328750	8970	8970	8970	8970	46
405	20240229	124200	167916130	8970	8970	8970	8970	0
406	20240229	124100	167916130	8970	8970	8970	8970	46
407	20240229	124000	167503510	8950	8950	8950	8950	0
408	20240229	123900	167503510	8950	8950	8950	8950	0
409	20240229	123800	167503510	8950	8960	8960	8950	315
410	20240229	123700	164681720	8960	8960	8960	8960	1
411	20240229	123600	164672760	8960	8960	8960	8960	45
412	20240229	123500	164269560	8950	8950	8950	8950	0
413	20240229	123400	164269560	8950	8950	8950	8950	0
414	20240229	123300	164269560	8950	8950	8950	8950	100
415	20240229	123200	163374560	8950	8950	8950	8940	214
416	20240229	123100	161459750	8950	8950	8950	8950	20
417	20240229	123000	161280750	8950	8950	8950	8950	46
418	20240229	122900	160869050	8950	8950	8950	8950	142
419	20240229	122800	159598150	8960	8960	8960	8960	46
420	20240229	122700	159185990	8960	8960	8960	8960	1
421	20240229	122600	159177030	8960	8960	8960	8960	0
422	20240229	122500	159177030	8960	8970	8970	8960	51
423	20240229	122400	158720020	8960	8960	8960	8960	0
424	20240229	122300	158720020	8960	8960	8960	8960	46
425	20240229	122200	158307860	8960	8960	8960	8960	0
426	20240229	122100	158307860	8960	8960	8960	8960	52
427	20240229	122000	157841940	8960	8960	8960	8960	13
428	20240229	121900	157725460	8960	8960	8960	8950	98
429	20240229	121800	156847760	8960	8960	8960	8960	0
430	20240229	121700	156847760	8960	8960	8960	8960	146
431	20240229	121600	155539600	8960	8960	8960	8960	0
432	20240229	121500	155539600	8960	8960	8960	8960	46
433	20240229	121400	155127440	8950	8950	8950	8950	0
434	20240229	121300	155127440	8950	8950	8950	8950	0
435	20240229	121200	155127440	8950	8950	8950	8950	0
436	20240229	121100	155127440	8950	8950	8950	8950	0
437	20240229	121000	155127440	8950	8950	8950	8950	46
438	20240229	120900	154715740	8950	8950	8950	8950	46
439	20240229	120800	154304040	8950	8950	8950	8950	0
440	20240229	120700	154304040	8950	8950	8950	8950	0
441	20240229	120600	154304040	8950	8950	8950	8950	0
442	20240229	120500	154304040	8950	8960	8960	8950	88
443	20240229	120400	153515980	8960	8960	8960	8960	0
444	20240229	120300	153515980	8960	8960	8960	8960	0
445	20240229	120200	153515980	8960	8960	8960	8960	45
446	20240229	120100	153112780	8960	8960	8960	8960	0
447	20240229	120000	153112780	8960	8960	8960	8960	0
448	20240229	115900	153112780	8960	8960	8960	8960	46
449	20240229	115800	152700620	8960	8960	8960	8960	0
450	20240229	115700	152700620	8960	8960	8960	8960	46
451	20240229	115600	152288460	8950	8950	8950	8950	1
452	20240229	115500	152279510	8950	8950	8950	8950	0
453	20240229	115400	152279510	8950	8950	8950	8950	4
454	20240229	115300	152243710	8950	8950	8950	8950	3
455	20240229	115200	152216860	8960	8960	8960	8960	54
456	20240229	115100	151733020	8950	8950	8950	8950	0
457	20240229	115000	151733020	8950	8950	8950	8950	0
458	20240229	114900	151733020	8950	8950	8950	8950	42
459	20240229	114800	151357120	8940	8940	8940	8940	2
460	20240229	114700	151339240	8950	8950	8950	8950	20
461	20240229	114600	151160240	8960	8960	8960	8960	45
462	20240229	114500	150757040	8950	8950	8950	8950	0
463	20240229	114400	150757040	8950	8960	8960	8950	51
464	20240229	114300	150300130	8950	8950	8950	8950	0
465	20240229	114200	150300130	8950	8950	8950	8950	5
466	20240229	114100	150255380	8960	8960	8960	8960	46
467	20240229	114000	149843220	8950	8950	8950	8950	111
468	20240229	113900	148849770	8950	8950	8950	8950	5
469	20240229	113800	148805020	8940	8940	8940	8940	444
470	20240229	113700	144835660	8940	8940	8940	8940	0
471	20240229	113600	144835660	8940	8950	8950	8940	366
472	20240229	113500	141560550	8940	8940	8940	8940	0
473	20240229	113400	141560550	8940	8940	8940	8940	0
474	20240229	113300	141560550	8940	8940	8940	8940	0
475	20240229	113200	141560550	8940	8950	8950	8940	1362
476	20240229	113100	129382030	8930	8940	8940	8930	512
477	20240229	113000	124805260	8930	8960	8960	8930	1145
478	20240229	112900	114569360	8950	8950	8950	8950	0
479	20240229	112800	114569360	8950	8940	8950	8940	564
480	20240229	112700	109524190	8930	8970	8970	8930	2692
481	20240229	112600	85451980	8980	8970	8980	8970	47
482	20240229	112500	85029930	8980	8980	8980	8980	13
483	20240229	112400	84913190	8980	8980	8980	8980	0
484	20240229	112300	84913190	8980	8990	8990	8980	116
485	20240229	112200	83870810	8990	8990	8990	8990	0
486	20240229	112100	83870810	8990	8990	8990	8990	47
487	20240229	112000	83448280	8990	8990	8990	8990	10
488	20240229	111900	83358380	8990	8990	8990	8990	10
489	20240229	111800	83268480	8990	8990	8990	8990	46
490	20240229	111700	82854940	8990	8990	8990	8990	2
491	20240229	111600	82836960	8990	8990	8990	8990	0
492	20240229	111500	82836960	8990	8990	8990	8990	45
493	20240229	111400	82432410	8980	8980	8980	8980	0
494	20240229	111300	82432410	8980	8980	8980	8980	46
495	20240229	111200	82019330	8980	8980	8980	8980	0
496	20240229	111100	82019330	8980	8980	8980	8980	7
497	20240229	111000	81956470	8980	8980	8980	8980	46
498	20240229	110900	81543390	8970	8980	8980	8970	2
499	20240229	110800	81525440	8980	8980	8980	8980	46
500	20240229	110700	81112360	8980	8980	8980	8980	0
501	20240229	110600	81112360	8980	8980	8980	8980	5
502	20240229	110500	81067460	8970	8970	8970	8970	5
503	20240229	110400	81022610	8970	8970	8970	8970	26
504	20240229	110300	80789390	8970	8970	8970	8970	30
505	20240229	110200	80520290	8960	8970	8970	8960	237
506	20240229	110100	78396300	8960	8960	8960	8960	0
507	20240229	110000	78396300	8960	8960	8960	8960	0
508	20240229	105900	78396300	8960	8960	8960	8960	0
509	20240229	105800	78396300	8960	8960	8960	8960	0
510	20240229	105700	78396300	8960	8970	8970	8960	231
511	20240229	105600	76324580	8970	8970	8970	8970	0
512	20240229	105500	76324580	8970	8970	8970	8970	46
513	20240229	105400	75911960	8960	8970	8970	8960	4
514	20240229	105300	75876090	8970	8970	8970	8970	21
515	20240229	105200	75687720	8960	8960	8960	8960	0
516	20240229	105100	75687720	8960	8960	8960	8960	0
517	20240229	105000	75687720	8960	8960	8960	8960	46
518	20240229	104900	75275560	8950	8950	8950	8950	51
519	20240229	104800	74819110	8950	8960	8960	8950	206
520	20240229	104700	72973420	8960	8970	8980	8960	93
521	20240229	104600	72138770	8990	8990	8990	8990	0
522	20240229	104500	72138770	8990	8990	8990	8990	0
523	20240229	104400	72138770	8990	8990	8990	8990	0
524	20240229	104300	72138770	8990	8990	8990	8990	0
525	20240229	104200	72138770	8990	8940	8990	8940	1169
526	20240229	104100	61658320	8940	8940	8940	8940	0
527	20240229	104000	61658320	8940	8940	8940	8940	0
528	20240229	103900	61658320	8940	8940	8940	8940	0
529	20240229	103800	61658320	8940	8940	8940	8940	0
530	20240229	103700	61658320	8940	8940	8940	8940	2
531	20240229	103600	61640440	8930	8930	8930	8930	0
532	20240229	103500	61640440	8930	8930	8930	8930	0
533	20240229	103400	61640440	8930	8930	8930	8930	15
534	20240229	103300	61506490	8930	8930	8930	8930	0
535	20240229	103200	61506490	8930	8930	8930	8930	7
536	20240229	103100	61443980	8930	8930	8930	8930	2
537	20240229	103000	61426120	8910	8910	8910	8910	192
538	20240229	102900	59715400	8910	8910	8910	8910	0
539	20240229	102800	59715400	8910	8910	8910	8910	9
540	20240229	102700	59635210	8890	8890	8890	8890	380
541	20240229	102600	56257010	8900	8910	8910	8900	52
542	20240229	102500	55794200	8910	8910	8910	8910	9
543	20240229	102400	55714010	8910	8910	8910	8910	113
544	20240229	102300	54707180	8910	8910	8910	8910	0
545	20240229	102200	54707180	8910	8910	8910	8910	10
546	20240229	102100	54618080	8910	8910	8910	8910	3
547	20240229	102000	54591350	8900	8900	8900	8900	0
548	20240229	101900	54591350	8900	8900	8900	8900	0
549	20240229	101800	54591350	8900	8900	8900	8900	1
550	20240229	101700	54582450	8890	8900	8900	8890	69
551	20240229	101600	53968420	8890	8890	8890	8890	0
552	20240229	101500	53968420	8890	8890	8890	8890	0
553	20240229	101400	53968420	8890	8900	8900	8890	270
554	20240229	101300	51566090	8900	8900	8900	8900	0
555	20240229	101200	51566090	8900	8900	8900	8900	55
556	20240229	101100	51076590	8900	8900	8900	8900	40
557	20240229	101000	50720590	8900	8900	8900	8900	1
558	20240229	100900	50711690	8900	8900	8900	8900	1
559	20240229	100800	50702790	8900	8900	8900	8900	1
560	20240229	100700	50693890	8900	8900	8900	8900	8
561	20240229	100600	50622690	8900	8900	8900	8900	100
562	20240229	100500	49732690	8900	8900	8900	8900	0
563	20240229	100400	49732690	8900	8900	8900	8900	0
564	20240229	100300	49732690	8900	8900	8900	8900	0
565	20240229	100200	49732690	8900	8900	8900	8900	0
566	20240229	100100	49732690	8900	8900	8900	8900	108
567	20240229	100000	48771490	8900	8900	8900	8900	0
568	20240229	095900	48771490	8900	8900	8900	8900	0
569	20240229	095800	48771490	8900	8900	8900	8900	12
570	20240229	095700	48664690	8880	8880	8880	8880	0
571	20240229	095600	48664690	8880	8880	8880	8880	0
572	20240229	095500	48664690	8880	8880	8880	8880	10
573	20240229	095400	48575890	8880	8880	8880	8880	9
574	20240229	095300	48495970	8880	8900	8900	8880	258
575	20240229	095200	46201040	8900	8900	8900	8900	0
576	20240229	095100	46201040	8900	8900	8900	8900	0
577	20240229	095000	46201040	8900	8900	8900	8900	0
578	20240229	094900	46201040	8900	8900	8900	8900	0
579	20240229	094800	46201040	8900	8900	8900	8900	0
580	20240229	094700	46201040	8900	8900	8900	8900	0
581	20240229	094600	46201040	8900	8900	8900	8900	0
582	20240229	094500	46201040	8900	8900	8900	8900	15
583	20240229	094400	46067540	8910	8910	8910	8910	1
584	20240229	094300	46058630	8910	8910	8910	8910	3
585	20240229	094200	46031900	8910	8910	8910	8910	1
586	20240229	094100	46022990	8910	8910	8910	8910	13
587	20240229	094000	45907160	8890	8890	8890	8890	0
588	20240229	093900	45907160	8890	8890	8890	8890	0
589	20240229	093800	45907160	8890	8890	8890	8890	5
590	20240229	093700	45862710	8890	8930	8930	8890	154
591	20240229	093600	44490680	8940	8940	8940	8940	0
592	20240229	093500	44490680	8940	8920	8940	8920	97
593	20240229	093400	43623580	8910	8910	8910	8910	2
594	20240229	093300	43605760	8920	8910	8930	8910	53
595	20240229	093200	43133410	8910	8910	8910	8910	2
596	20240229	093100	43115590	8910	8900	8910	8900	4
597	20240229	093000	43079960	8900	8900	8900	8900	3
598	20240229	092900	43053260	8900	8900	8900	8900	10
599	20240229	092800	42964260	8900	8900	8900	8900	0
600	20240229	092700	42964260	8900	8900	8900	8900	0
601	20240229	092600	42964260	8900	8900	8900	8900	1
602	20240229	092500	42955360	8910	8910	8910	8910	0
603	20240229	092400	42955360	8910	8910	8910	8910	0
604	20240229	092300	42955360	8910	8910	8910	8910	0
605	20240229	092200	42955360	8910	8910	8910	8910	1
606	20240229	092100	42946450	8880	8850	8880	8850	547
607	20240229	092000	38090290	8850	8850	8850	8850	0
608	20240229	091900	38090290	8850	8850	8850	8850	79
609	20240229	091800	37391140	8850	8850	8850	8850	0
610	20240229	091700	37391140	8850	8850	8850	8850	0
611	20240229	091600	37391140	8850	8850	8850	8850	10
612	20240229	091500	37302640	8850	8850	8850	8850	38
613	20240229	091400	36966340	8850	8850	8850	8850	0
614	20240229	091300	36966340	8850	8880	8880	8850	5
615	20240229	091200	36921970	8850	8850	8850	8850	1
616	20240229	091100	36913120	8870	8860	8870	8860	549
617	20240229	091000	32048970	8850	8860	8860	8850	226
618	20240229	090900	30048610	8860	8880	8880	8860	81
619	20240229	090800	29329360	8900	8910	8910	8900	665
620	20240229	090700	23408060	8940	8920	8940	8920	11
621	20240229	090600	23309920	8950	8960	8960	8930	465
622	20240229	090500	19146330	9000	8930	9000	8930	586
623	20240229	090400	13887750	8880	8880	9070	8880	1077
624	20240229	090300	4252920	8880	8880	8880	8880	15
625	20240229	090200	4119720	8850	8880	8880	8850	20
626	20240229	090100	3942420	8860	8880	8880	8860	133
627	20240229	090000	2762640	8870	8890	8890	8870	311