KissMeData/016710/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	190100	212753200	9600	9600	9600	9600	928
3	20240229	190000	212753200	9600	9600	9600	9600	0
4	20240229	185900	212753200	9600	9600	9600	9600	0
5	20240229	185800	212753200	9600	9600	9600	9600	0
6	20240229	185700	212753200	9600	9600	9600	9600	0
7	20240229	185600	212753200	9600	9600	9600	9600	0
8	20240229	185500	212753200	9600	9600	9600	9600	0
9	20240229	185400	212753200	9600	9600	9600	9600	0
10	20240229	185300	212753200	9600	9600	9600	9600	0
11	20240229	185200	212753200	9600	9600	9600	9600	0
12	20240229	185100	212753200	9600	9600	9600	9600	0
13	20240229	185000	212753200	9600	9600	9600	9600	0
14	20240229	184900	212753200	9600	9600	9600	9600	0
15	20240229	184800	212753200	9600	9600	9600	9600	0
16	20240229	184700	212753200	9600	9600	9600	9600	0
17	20240229	184600	212753200	9600	9600	9600	9600	0
18	20240229	184500	212753200	9600	9600	9600	9600	0
19	20240229	184400	212753200	9600	9600	9600	9600	0
20	20240229	184300	212753200	9600	9600	9600	9600	0
21	20240229	184200	212753200	9600	9600	9600	9600	0
22	20240229	184100	212753200	9600	9600	9600	9600	0
23	20240229	184000	212753200	9600	9600	9600	9600	0
24	20240229	183900	212753200	9600	9600	9600	9600	0
25	20240229	183800	212753200	9600	9600	9600	9600	0
26	20240229	183700	212753200	9600	9600	9600	9600	0
27	20240229	183600	212753200	9600	9600	9600	9600	0
28	20240229	183500	212753200	9600	9600	9600	9600	0
29	20240229	183400	212753200	9600	9600	9600	9600	0
30	20240229	183300	212753200	9600	9600	9600	9600	0
31	20240229	183200	212753200	9600	9600	9600	9600	0
32	20240229	183100	212753200	9600	9600	9600	9600	928
33	20240229	183000	212753200	9600	9600	9600	9600	0
34	20240229	182900	212753200	9600	9600	9600	9600	0
35	20240229	182800	212753200	9600	9600	9600	9600	0
36	20240229	182700	212753200	9600	9600	9600	9600	0
37	20240229	182600	212753200	9600	9600	9600	9600	0
38	20240229	182500	212753200	9600	9600	9600	9600	0
39	20240229	182400	212753200	9600	9600	9600	9600	0
40	20240229	182300	212753200	9600	9600	9600	9600	0
41	20240229	182200	212753200	9600	9600	9600	9600	0
42	20240229	182100	212753200	9600	9600	9600	9600	0
43	20240229	182000	212753200	9600	9600	9600	9600	0
44	20240229	181900	212753200	9600	9600	9600	9600	0
45	20240229	181800	212753200	9600	9600	9600	9600	0
46	20240229	181700	212753200	9600	9600	9600	9600	0
47	20240229	181600	212753200	9600	9600	9600	9600	0
48	20240229	181500	212753200	9600	9600	9600	9600	0
49	20240229	181400	212753200	9600	9600	9600	9600	0
50	20240229	181300	212753200	9600	9600	9600	9600	0
51	20240229	181200	212753200	9600	9600	9600	9600	0
52	20240229	181100	212753200	9600	9600	9600	9600	0
53	20240229	181000	212753200	9600	9600	9600	9600	0
54	20240229	180900	212753200	9600	9600	9600	9600	0
55	20240229	180800	212753200	9600	9600	9600	9600	0
56	20240229	180700	212753200	9600	9600	9600	9600	0
57	20240229	180600	212753200	9600	9600	9600	9600	0
58	20240229	180500	212753200	9600	9600	9600	9600	0
59	20240229	180400	212753200	9600	9600	9600	9600	0
60	20240229	180300	212753200	9600	9600	9600	9600	0
61	20240229	180200	212753200	9600	9600	9600	9600	0
62	20240229	180100	212753200	9600	9600	9600	9600	928
63	20240229	180000	212753200	9600	9600	9600	9600	0
64	20240229	175900	212753200	9600	9600	9600	9600	0
65	20240229	175800	212753200	9600	9600	9600	9600	0
66	20240229	175700	212753200	9600	9600	9600	9600	0
67	20240229	175600	212753200	9600	9600	9600	9600	0
68	20240229	175500	212753200	9600	9600	9600	9600	0
69	20240229	175400	212753200	9600	9600	9600	9600	0
70	20240229	175300	212753200	9600	9600	9600	9600	0
71	20240229	175200	212753200	9600	9600	9600	9600	0
72	20240229	175100	212753200	9600	9600	9600	9600	0
73	20240229	175000	212753200	9600	9600	9600	9600	0
74	20240229	174900	212753200	9600	9600	9600	9600	0
75	20240229	174800	212753200	9600	9600	9600	9600	0
76	20240229	174700	212753200	9600	9600	9600	9600	0
77	20240229	174600	212753200	9600	9600	9600	9600	0
78	20240229	174500	212753200	9600	9600	9600	9600	0
79	20240229	174400	212753200	9600	9600	9600	9600	0
80	20240229	174300	212753200	9600	9600	9600	9600	0
81	20240229	174200	212753200	9600	9600	9600	9600	0
82	20240229	174100	212753200	9600	9600	9600	9600	0
83	20240229	174000	212753200	9600	9600	9600	9600	0
84	20240229	173900	212753200	9600	9600	9600	9600	0
85	20240229	173800	212753200	9600	9600	9600	9600	0
86	20240229	173700	212753200	9600	9600	9600	9600	0
87	20240229	173600	212753200	9600	9600	9600	9600	0
88	20240229	173500	212753200	9600	9600	9600	9600	0
89	20240229	173400	212753200	9600	9600	9600	9600	0
90	20240229	173300	212753200	9600	9600	9600	9600	0
91	20240229	173200	212753200	9600	9600	9600	9600	0
92	20240229	173100	212753200	9600	9600	9600	9600	928
93	20240229	173000	212753200	9600	9600	9600	9600	0
94	20240229	172900	212753200	9600	9600	9600	9600	0
95	20240229	172800	212753200	9600	9600	9600	9600	0
96	20240229	172700	212753200	9600	9600	9600	9600	0
97	20240229	172600	212753200	9600	9600	9600	9600	0
98	20240229	172500	212753200	9600	9600	9600	9600	0
99	20240229	172400	212753200	9600	9600	9600	9600	0
100	20240229	172300	212753200	9600	9600	9600	9600	0
101	20240229	172200	212753200	9600	9600	9600	9600	0
102	20240229	172100	212753200	9600	9600	9600	9600	0
103	20240229	172000	212753200	9600	9600	9600	9600	0
104	20240229	171900	212753200	9600	9600	9600	9600	0
105	20240229	171800	212753200	9600	9600	9600	9600	0
106	20240229	171700	212753200	9600	9600	9600	9600	0
107	20240229	171600	212753200	9600	9600	9600	9600	0
108	20240229	171500	212753200	9600	9600	9600	9600	0
109	20240229	171400	212753200	9600	9600	9600	9600	0
110	20240229	171300	212753200	9600	9600	9600	9600	0
111	20240229	171200	212753200	9600	9600	9600	9600	0
112	20240229	171100	212753200	9600	9600	9600	9600	0
113	20240229	171000	212753200	9600	9600	9600	9600	0
114	20240229	170900	212753200	9600	9600	9600	9600	0
115	20240229	170800	212753200	9600	9600	9600	9600	0
116	20240229	170700	212753200	9600	9600	9600	9600	0
117	20240229	170600	212753200	9600	9600	9600	9600	0
118	20240229	170500	212753200	9600	9600	9600	9600	0
119	20240229	170400	212753200	9600	9600	9600	9600	0
120	20240229	170300	212753200	9600	9600	9600	9600	0
121	20240229	170200	212753200	9600	9600	9600	9600	0
122	20240229	170100	212753200	9600	9600	9600	9600	928
123	20240229	170000	212753200	9600	9600	9600	9600	0
124	20240229	165900	212753200	9600	9600	9600	9600	0
125	20240229	165800	212753200	9600	9600	9600	9600	0
126	20240229	165700	212753200	9600	9600	9600	9600	0
127	20240229	165600	212753200	9600	9600	9600	9600	0
128	20240229	165500	212753200	9600	9600	9600	9600	0
129	20240229	165400	212753200	9600	9600	9600	9600	0
130	20240229	165300	212753200	9600	9600	9600	9600	0
131	20240229	165200	212753200	9600	9600	9600	9600	0
132	20240229	165100	212753200	9600	9600	9600	9600	0
133	20240229	165000	212753200	9600	9600	9600	9600	0
134	20240229	164900	212753200	9600	9600	9600	9600	0
135	20240229	164800	212753200	9600	9600	9600	9600	0
136	20240229	164700	212753200	9600	9600	9600	9600	0
137	20240229	164600	212753200	9600	9600	9600	9600	0
138	20240229	164500	212753200	9600	9600	9600	9600	0
139	20240229	164400	212753200	9600	9600	9600	9600	0
140	20240229	164300	212753200	9600	9600	9600	9600	0
141	20240229	164200	212753200	9600	9600	9600	9600	0
142	20240229	164100	212753200	9600	9600	9600	9600	0
143	20240229	164000	212753200	9600	9600	9600	9600	0
144	20240229	163900	212753200	9600	9600	9600	9600	0
145	20240229	163800	212753200	9600	9600	9600	9600	0
146	20240229	163700	212753200	9600	9600	9600	9600	0
147	20240229	163600	212753200	9600	9600	9600	9600	0
148	20240229	163500	212753200	9600	9600	9600	9600	0
149	20240229	163400	212753200	9600	9600	9600	9600	0
150	20240229	163300	212753200	9600	9600	9600	9600	0
151	20240229	163200	212753200	9600	9600	9600	9600	0
152	20240229	163100	212753200	9600	9600	9600	9600	928
153	20240229	163000	212753200	9600	9600	9600	9600	0
154	20240229	162900	212753200	9600	9600	9600	9600	0
155	20240229	162800	212753200	9600	9600	9600	9600	0
156	20240229	162700	212753200	9600	9600	9600	9600	0
157	20240229	162600	212753200	9600	9600	9600	9600	0
158	20240229	162500	212753200	9600	9600	9600	9600	0
159	20240229	162400	212753200	9600	9600	9600	9600	0
160	20240229	162300	212753200	9600	9600	9600	9600	0
161	20240229	162200	212753200	9600	9600	9600	9600	0
162	20240229	162100	212753200	9600	9600	9600	9600	0
163	20240229	162000	212753200	9600	9600	9600	9600	0
164	20240229	161900	212753200	9600	9600	9600	9600	0
165	20240229	161800	212753200	9600	9600	9600	9600	0
166	20240229	161700	212753200	9600	9600	9600	9600	0
167	20240229	161600	212753200	9600	9600	9600	9600	0
168	20240229	161500	212753200	9600	9600	9600	9600	0
169	20240229	161400	212753200	9600	9600	9600	9600	0
170	20240229	161300	212753200	9600	9600	9600	9600	0
171	20240229	161200	212753200	9600	9600	9600	9600	0
172	20240229	161100	212753200	9600	9600	9600	9600	0
173	20240229	161000	212753200	9600	9600	9600	9600	0
174	20240229	160900	212753200	9600	9600	9600	9600	0
175	20240229	160800	212753200	9600	9600	9600	9600	0
176	20240229	160700	212753200	9600	9600	9600	9600	0
177	20240229	160600	212753200	9600	9600	9600	9600	0
178	20240229	160500	212753200	9600	9600	9600	9600	0
179	20240229	160400	212753200	9600	9600	9600	9600	0
180	20240229	160300	212753200	9600	9600	9600	9600	0
181	20240229	160200	212753200	9600	9600	9600	9600	0
182	20240229	160100	212753200	9600	9600	9600	9600	928
183	20240229	160000	212753200	9600	9600	9600	9600	0
184	20240229	155900	212753200	9600	9600	9600	9600	0
185	20240229	155800	212753200	9600	9600	9600	9600	0
186	20240229	155700	212753200	9600	9600	9600	9600	0
187	20240229	155600	212753200	9600	9600	9600	9600	0
188	20240229	155500	212753200	9600	9600	9600	9600	0
189	20240229	155400	212753200	9600	9600	9600	9600	0
190	20240229	155300	212753200	9600	9600	9600	9600	0
191	20240229	155200	212753200	9600	9600	9600	9600	0
192	20240229	155100	212753200	9600	9600	9600	9600	0
193	20240229	155000	212753200	9600	9600	9600	9600	0
194	20240229	154900	212753200	9600	9600	9600	9600	0
195	20240229	154800	212753200	9600	9600	9600	9600	0
196	20240229	154700	212753200	9600	9600	9600	9600	0
197	20240229	154600	212753200	9600	9600	9600	9600	0
198	20240229	154500	212753200	9600	9600	9600	9600	0
199	20240229	154400	212753200	9600	9600	9600	9600	0
200	20240229	154300	212753200	9600	9600	9600	9600	0
201	20240229	154200	212753200	9600	9600	9600	9600	0
202	20240229	154100	212753200	9600	9600	9600	9600	0
203	20240229	154000	212753200	9600	9600	9600	9600	0
204	20240229	153900	212753200	9600	9600	9600	9600	0
205	20240229	153800	212753200	9600	9600	9600	9600	0
206	20240229	153700	212753200	9600	9600	9600	9600	0
207	20240229	153600	212753200	9600	9600	9600	9600	0
208	20240229	153500	212753200	9600	9600	9600	9600	0
209	20240229	153400	212753200	9600	9600	9600	9600	0
210	20240229	153300	212753200	9600	9600	9600	9600	0
211	20240229	153200	212753200	9600	9600	9600	9600	0
212	20240229	153100	212753200	9600	9600	9600	9600	928
213	20240229	153000	212753200	9600	9600	9600	9600	928
214	20240229	152900	203844400	9620	9620	9620	9620	0
215	20240229	152800	203844400	9620	9620	9620	9620	0
216	20240229	152700	203844400	9620	9620	9620	9620	0
217	20240229	152600	203844400	9620	9620	9620	9620	0
218	20240229	152500	203844400	9620	9620	9620	9620	0
219	20240229	152400	203844400	9620	9620	9620	9620	0
220	20240229	152300	203844400	9620	9620	9620	9620	0
221	20240229	152200	203844400	9620	9620	9620	9620	0
222	20240229	152100	203844400	9620	9620	9620	9620	0
223	20240229	152000	203844400	9620	9620	9620	9620	0
224	20240229	151900	203844400	9620	9640	9650	9620	5
225	20240229	151800	203796230	9620	9660	9660	9620	328
226	20240229	151700	200640470	9660	9630	9660	9620	424
227	20240229	151600	196556380	9660	9650	9660	9650	172
228	20240229	151500	194896340	9650	9640	9650	9640	23
229	20240229	151400	194674400	9650	9640	9650	9640	6
230	20240229	151300	194616540	9650	9650	9650	9650	17
231	20240229	151200	194452490	9650	9650	9650	9650	124
232	20240229	151100	193255890	9640	9630	9640	9630	15
233	20240229	151000	193111320	9640	9640	9640	9640	2
234	20240229	150900	193092040	9640	9640	9640	9640	0
235	20240229	150800	193092040	9640	9640	9640	9640	1
236	20240229	150700	193082400	9620	9620	9620	9620	0
237	20240229	150600	193082400	9620	9620	9620	9620	4
238	20240229	150500	193043920	9620	9630	9630	9620	401
239	20240229	150400	189185580	9640	9640	9640	9640	4
240	20240229	150300	189147020	9640	9640	9640	9640	0
241	20240229	150200	189147020	9640	9640	9640	9640	0
242	20240229	150100	189147020	9640	9640	9640	9640	5
243	20240229	150000	189098820	9630	9630	9640	9630	5
244	20240229	145900	189050660	9640	9640	9640	9640	0
245	20240229	145800	189050660	9640	9630	9640	9630	150
246	20240229	145700	187606150	9640	9640	9640	9640	0
247	20240229	145600	187606150	9640	9640	9640	9640	104
248	20240229	145500	186603590	9650	9650	9650	9650	3
249	20240229	145400	186574640	9650	9650	9650	9650	5
250	20240229	145300	186526390	9650	9650	9650	9650	0
251	20240229	145200	186526390	9650	9650	9650	9650	2
252	20240229	145100	186507090	9650	9650	9650	9650	0
253	20240229	145000	186507090	9650	9650	9650	9650	1
254	20240229	144900	186497440	9640	9640	9640	9640	0
255	20240229	144800	186497440	9640	9640	9640	9640	0
256	20240229	144700	186497440	9640	9640	9640	9640	105
257	20240229	144600	185485240	9640	9640	9640	9640	2
258	20240229	144500	185465960	9640	9640	9640	9640	5
259	20240229	144400	185417760	9640	9640	9640	9640	8
260	20240229	144300	185340640	9640	9640	9640	9640	1
261	20240229	144200	185331000	9650	9650	9650	9650	5
262	20240229	144100	185282750	9630	9640	9640	9630	318
263	20240229	144000	182219410	9650	9650	9650	9650	5
264	20240229	143900	182171160	9630	9640	9640	9630	497
265	20240229	143800	177383240	9660	9660	9660	9660	1
266	20240229	143700	177373580	9660	9660	9660	9660	0
267	20240229	143600	177373580	9660	9650	9660	9650	61
268	20240229	143500	176784920	9660	9660	9660	9660	2
269	20240229	143400	176765600	9640	9660	9660	9640	7
270	20240229	143300	176698060	9650	9650	9650	9650	0
271	20240229	143200	176698060	9650	9650	9650	9650	0
272	20240229	143100	176698060	9650	9650	9650	9650	317
273	20240229	143000	173639010	9670	9670	9670	9670	1
274	20240229	142900	173629340	9650	9650	9650	9650	130
275	20240229	142800	172374840	9670	9670	9670	9670	1
276	20240229	142700	172365170	9660	9660	9660	9660	6
277	20240229	142600	172307210	9660	9670	9670	9650	1291
278	20240229	142500	159842360	9680	9680	9680	9680	3
279	20240229	142400	159813320	9680	9680	9680	9680	6
280	20240229	142300	159755240	9680	9680	9680	9680	0
281	20240229	142200	159755240	9680	9670	9680	9670	14
282	20240229	142100	159619750	9670	9670	9670	9670	46
283	20240229	142000	159174930	9680	9670	9680	9670	19
284	20240229	141900	158991080	9690	9690	9690	9690	0
285	20240229	141800	158991080	9690	9690	9690	9690	1
286	20240229	141700	158981390	9670	9670	9670	9670	0
287	20240229	141600	158981390	9670	9670	9670	9670	509
288	20240229	141500	154059360	9690	9670	9690	9670	32
289	20240229	141400	153749480	9690	9690	9690	9690	5
290	20240229	141300	153701030	9670	9670	9670	9670	4
291	20240229	141200	153662350	9690	9690	9690	9690	0
292	20240229	141100	153662350	9690	9690	9690	9690	0
293	20240229	141000	153662350	9690	9690	9690	9690	1
294	20240229	140900	153652660	9680	9680	9680	9680	8
295	20240229	140800	153575220	9680	9680	9680	9680	19
296	20240229	140700	153391300	9680	9680	9680	9680	0
297	20240229	140600	153391300	9680	9680	9680	9680	222
298	20240229	140500	151242340	9700	9680	9700	9680	4
299	20240229	140400	151203560	9700	9700	9700	9700	4
300	20240229	140300	151164760	9700	9700	9700	9700	0
301	20240229	140200	151164760	9700	9700	9700	9700	0
302	20240229	140100	151164760	9700	9700	9700	9700	0
303	20240229	140000	151164760	9700	9700	9700	9700	2
304	20240229	135900	151145360	9700	9700	9700	9700	0
305	20240229	135800	151145360	9700	9680	9700	9680	101
306	20240229	135700	150167660	9690	9700	9700	9690	45
307	20240229	135600	149731420	9710	9710	9710	9710	2
308	20240229	135500	149712000	9710	9710	9710	9710	4
309	20240229	135400	149673160	9710	9700	9710	9700	10
310	20240229	135300	149576100	9700	9700	9700	9700	5
311	20240229	135200	149527600	9710	9710	9710	9710	11
312	20240229	135100	149420790	9710	9710	9710	9710	0
313	20240229	135000	149420790	9710	9710	9710	9710	1
314	20240229	134900	149411080	9720	9720	9720	9720	0
315	20240229	134800	149411080	9720	9700	9720	9700	94
316	20240229	134700	148499260	9720	9720	9720	9720	0
317	20240229	134600	148499260	9720	9720	9720	9720	0
318	20240229	134500	148499260	9720	9720	9720	9720	1
319	20240229	134400	148489540	9720	9730	9730	9720	3
320	20240229	134300	148460360	9730	9730	9730	9730	0
321	20240229	134200	148460360	9730	9730	9730	9730	0
322	20240229	134100	148460360	9730	9730	9730	9730	0
323	20240229	134000	148460360	9730	9730	9730	9730	2
324	20240229	133900	148440900	9700	9700	9700	9700	1
325	20240229	133800	148431200	9730	9730	9730	9730	0
326	20240229	133700	148431200	9730	9730	9730	9730	0
327	20240229	133600	148431200	9730	9730	9730	9730	1
328	20240229	133500	148421470	9730	9730	9730	9730	1
329	20240229	133400	148411740	9730	9730	9730	9730	6
330	20240229	133300	148353360	9740	9740	9740	9740	0
331	20240229	133200	148353360	9740	9740	9740	9740	0
332	20240229	133100	148353360	9740	9740	9740	9740	20
333	20240229	133000	148158560	9740	9740	9740	9740	1
334	20240229	132900	148148820	9740	9740	9740	9740	0
335	20240229	132800	148148820	9740	9740	9740	9740	2
336	20240229	132700	148129340	9700	9700	9700	9700	108
337	20240229	132600	147081740	9740	9740	9740	9740	1
338	20240229	132500	147072000	9750	9750	9750	9750	5
339	20240229	132400	147023250	9750	9750	9750	9750	9
340	20240229	132300	146935500	9710	9710	9710	9710	4
341	20240229	132200	146896660	9750	9750	9750	9750	0
342	20240229	132100	146896660	9750	9750	9750	9750	0
343	20240229	132000	146896660	9750	9750	9750	9750	7
344	20240229	131900	146828410	9750	9750	9750	9750	0
345	20240229	131800	146828410	9750	9750	9750	9750	0
346	20240229	131700	146828410	9750	9750	9750	9750	0
347	20240229	131600	146828410	9750	9750	9750	9750	51
348	20240229	131500	146331160	9760	9760	9760	9760	2
349	20240229	131400	146311640	9760	9760	9760	9760	5
350	20240229	131300	146262840	9710	9710	9710	9710	0
351	20240229	131200	146262840	9710	9710	9710	9710	0
352	20240229	131100	146262840	9710	9710	9710	9710	0
353	20240229	131000	146262840	9710	9760	9760	9710	3
354	20240229	130900	146233610	9760	9760	9760	9760	0
355	20240229	130800	146233610	9760	9760	9760	9760	1
356	20240229	130700	146223850	9700	9760	9770	9700	509
357	20240229	130600	141255010	9760	9760	9760	9760	1
358	20240229	130500	141245250	9750	9750	9750	9750	350
359	20240229	130400	137832750	9740	9750	9750	9740	129
360	20240229	130300	136575200	9740	9740	9740	9740	0
361	20240229	130200	136575200	9740	9740	9740	9740	107
362	20240229	130100	135533020	9740	9740	9740	9740	128
363	20240229	130000	134286300	9730	9730	9730	9730	255
364	20240229	125900	131805150	9720	9720	9720	9720	555
365	20240229	125800	126410550	9720	9720	9720	9720	1
366	20240229	125700	126400830	9680	9680	9680	9680	0
367	20240229	125600	126400830	9680	9680	9680	9680	1
368	20240229	125500	126391150	9720	9720	9720	9720	2
369	20240229	125400	126371710	9720	9720	9720	9720	3
370	20240229	125300	126342550	9720	9720	9720	9720	4
371	20240229	125200	126303670	9710	9710	9710	9710	0
372	20240229	125100	126303670	9710	9710	9710	9710	500
373	20240229	125000	121448670	9710	9710	9710	9710	1
374	20240229	124900	121438960	9710	9700	9710	9700	213
375	20240229	124800	119371520	9700	9700	9700	9700	114
376	20240229	124700	118265720	9700	9690	9700	9690	114
377	20240229	124600	117160580	9700	9700	9700	9700	2
378	20240229	124500	117141180	9700	9700	9700	9700	2
379	20240229	124400	117121780	9700	9700	9700	9670	11
380	20240229	124300	117015230	9660	9660	9660	9660	198
381	20240229	124200	115102550	9720	9720	9720	9720	0
382	20240229	124100	115102550	9720	9720	9720	9720	0
383	20240229	124000	115102550	9720	9720	9720	9720	3
384	20240229	123900	115073390	9720	9720	9720	9720	0
385	20240229	123800	115073390	9720	9720	9720	9720	2
386	20240229	123700	115053950	9720	9720	9720	9720	0
387	20240229	123600	115053950	9720	9720	9720	9720	1
388	20240229	123500	115044230	9720	9720	9720	9720	4
389	20240229	123400	115005350	9720	9720	9720	9720	4
390	20240229	123300	114966470	9670	9670	9670	9670	338
391	20240229	123200	111698010	9720	9720	9720	9720	0
392	20240229	123100	111698010	9720	9720	9720	9720	0
393	20240229	123000	111698010	9720	9720	9720	9720	1
394	20240229	122900	111688290	9720	9720	9720	9720	11
395	20240229	122800	111581370	9700	9700	9700	9700	8
396	20240229	122700	111503770	9730	9730	9730	9730	0
397	20240229	122600	111503770	9730	9730	9730	9730	1
398	20240229	122500	111494040	9720	9720	9720	9720	1452
399	20240229	122400	97380600	9720	9720	9720	9720	5
400	20240229	122300	97332000	9710	9690	9710	9690	1562
401	20240229	122200	82168660	9690	9690	9690	9690	1
402	20240229	122100	82158970	9690	9690	9690	9690	0
403	20240229	122000	82158970	9690	9690	9690	9690	2
404	20240229	121900	82139590	9690	9690	9690	9690	0
405	20240229	121800	82139590	9690	9690	9690	9690	1
406	20240229	121700	82129900	9670	9670	9670	9670	2
407	20240229	121600	82110560	9680	9680	9680	9680	205
408	20240229	121500	80126160	9690	9690	9690	9690	3
409	20240229	121400	80097090	9690	9690	9690	9690	9
410	20240229	121300	80009880	9690	9690	9690	9690	0
411	20240229	121200	80009880	9690	9690	9690	9690	0
412	20240229	121100	80009880	9690	9690	9690	9690	0
413	20240229	121000	80009880	9690	9690	9690	9690	1
414	20240229	120900	80000190	9690	9690	9690	9690	61
415	20240229	120800	79409100	9690	9700	9700	9690	4
416	20240229	120700	79370330	9700	9700	9700	9700	0
417	20240229	120600	79370330	9700	9700	9700	9700	1
418	20240229	120500	79360630	9700	9700	9700	9700	3
419	20240229	120400	79331530	9700	9700	9700	9700	5
420	20240229	120300	79283030	9700	9700	9700	9700	0
421	20240229	120200	79283030	9700	9700	9700	9700	0
422	20240229	120100	79283030	9700	9700	9700	9700	0
423	20240229	120000	79283030	9700	9700	9700	9700	2
424	20240229	115900	79263630	9700	9700	9700	9700	0
425	20240229	115800	79263630	9700	9690	9700	9690	4
426	20240229	115700	79224860	9690	9690	9690	9690	12
427	20240229	115600	79108580	9690	9690	9700	9690	9
428	20240229	115500	79021360	9700	9700	9700	9700	3
429	20240229	115400	78992260	9700	9710	9710	9690	10
430	20240229	115300	78895300	9690	9690	9690	9690	0
431	20240229	115200	78895300	9690	9700	9700	9690	1234
432	20240229	115100	66926910	9700	9730	9730	9700	365
433	20240229	115000	63382640	9730	9730	9730	9730	3
434	20240229	114900	63353450	9730	9730	9730	9730	1
435	20240229	114800	63343720	9730	9730	9730	9730	0
436	20240229	114700	63343720	9730	9730	9730	9730	0
437	20240229	114600	63343720	9730	9730	9730	9730	1
438	20240229	114500	63333990	9730	9730	9730	9730	3
439	20240229	114400	63304800	9730	9730	9730	9730	6
440	20240229	114300	63246420	9730	9730	9730	9730	0
441	20240229	114200	63246420	9730	9730	9730	9730	0
442	20240229	114100	63246420	9730	9730	9730	9730	0
443	20240229	114000	63246420	9730	9730	9730	9730	1
444	20240229	113900	63236690	9730	9730	9730	9730	0
445	20240229	113800	63236690	9730	9710	9730	9710	4
446	20240229	113700	63197830	9730	9730	9730	9730	0
447	20240229	113600	63197830	9730	9730	9730	9730	1
448	20240229	113500	63188100	9730	9730	9730	9730	2
449	20240229	113400	63168640	9730	9730	9730	9730	4
450	20240229	113300	63129720	9730	9730	9730	9730	102
451	20240229	113200	62137260	9730	9730	9730	9730	50
452	20240229	113100	61650760	9730	9730	9730	9730	0
453	20240229	113000	61650760	9730	9730	9730	9730	1
454	20240229	112900	61641030	9700	9700	9700	9700	0
455	20240229	112800	61641030	9700	9710	9720	9700	3
456	20240229	112700	61611900	9720	9720	9720	9720	0
457	20240229	112600	61611900	9720	9720	9720	9720	7
458	20240229	112500	61543860	9720	9720	9720	9720	4
459	20240229	112400	61504980	9720	9720	9720	9720	5
460	20240229	112300	61456380	9720	9720	9720	9720	0
461	20240229	112200	61456380	9720	9720	9720	9720	10
462	20240229	112100	61359180	9720	9720	9720	9720	0
463	20240229	112000	61359180	9720	9700	9720	9700	52
464	20240229	111900	60854740	9700	9700	9700	9700	4
465	20240229	111800	60815940	9720	9720	9720	9720	1
466	20240229	111700	60806220	9720	9720	9720	9720	0
467	20240229	111600	60806220	9720	9720	9720	9720	1
468	20240229	111500	60796500	9720	9720	9720	9720	2
469	20240229	111400	60777060	9710	9710	9710	9710	4
470	20240229	111300	60738220	9720	9720	9720	9720	0
471	20240229	111200	60738220	9720	9720	9720	9720	0
472	20240229	111100	60738220	9720	9720	9720	9720	0
473	20240229	111000	60738220	9720	9720	9720	9720	1
474	20240229	110900	60728500	9730	9730	9730	9730	0
475	20240229	110800	60728500	9730	9730	9730	9730	1
476	20240229	110700	60718770	9720	9720	9720	9720	43
477	20240229	110600	60300810	9720	9720	9720	9720	0
478	20240229	110500	60300810	9720	9720	9720	9720	7
479	20240229	110400	60232770	9720	9720	9720	9720	0
480	20240229	110300	60232770	9720	9720	9720	9720	0
481	20240229	110200	60232770	9720	9720	9720	9720	0
482	20240229	110100	60232770	9720	9720	9720	9720	0
483	20240229	110000	60232770	9720	9720	9720	9720	3
484	20240229	105900	60203610	9720	9720	9720	9720	0
485	20240229	105800	60203610	9720	9700	9720	9700	33
486	20240229	105700	59883400	9710	9710	9710	9710	5
487	20240229	105600	59834850	9710	9710	9710	9710	0
488	20240229	105500	59834850	9710	9710	9710	9710	0
489	20240229	105400	59834850	9710	9710	9710	9710	62
490	20240229	105300	59232830	9730	9730	9730	9730	0
491	20240229	105200	59232830	9730	9730	9730	9730	4
492	20240229	105100	59193910	9730	9720	9730	9720	388
493	20240229	105000	55419820	9710	9710	9710	9710	4
494	20240229	104900	55380980	9720	9720	9720	9720	30
495	20240229	104800	55089380	9720	9720	9720	9720	0
496	20240229	104700	55089380	9720	9720	9720	9720	1
497	20240229	104600	55079660	9710	9710	9710	9710	10
498	20240229	104500	54982560	9710	9720	9720	9710	6
499	20240229	104400	54924280	9720	9720	9720	9720	0
500	20240229	104300	54924280	9720	9720	9720	9720	100
501	20240229	104200	53952280	9710	9710	9710	9710	8
502	20240229	104100	53874600	9720	9720	9720	9720	1
503	20240229	104000	53864880	9710	9710	9710	9710	23
504	20240229	103900	53641550	9710	9720	9720	9710	106
505	20240229	103800	52612240	9710	9710	9710	9710	0
506	20240229	103700	52612240	9710	9710	9710	9710	0
507	20240229	103600	52612240	9710	9710	9710	9710	0
508	20240229	103500	52612240	9710	9710	9710	9710	0
509	20240229	103400	52612240	9710	9710	9710	9710	41
510	20240229	103300	52214130	9710	9710	9710	9710	0
511	20240229	103200	52214130	9710	9710	9710	9710	0
512	20240229	103100	52214130	9710	9710	9710	9710	8
513	20240229	103000	52136450	9710	9710	9710	9710	10
514	20240229	102900	52039350	9700	9700	9700	9700	20
515	20240229	102800	51845350	9700	9700	9700	9700	0
516	20240229	102700	51845350	9700	9700	9700	9700	20
517	20240229	102600	51651350	9660	9660	9660	9660	0
518	20240229	102500	51651350	9660	9660	9660	9660	40
519	20240229	102400	51264950	9660	9660	9660	9660	0
520	20240229	102300	51264950	9660	9660	9660	9660	0
521	20240229	102200	51264950	9660	9660	9660	9660	0
522	20240229	102100	51264950	9660	9660	9660	9660	0
523	20240229	102000	51264950	9660	9660	9660	9660	8
524	20240229	101900	51187670	9700	9700	9700	9700	0
525	20240229	101800	51187670	9700	9710	9710	9700	10
526	20240229	101700	51090660	9720	9700	9720	9700	35
527	20240229	101600	50750790	9730	9730	9730	9730	0
528	20240229	101500	50750790	9730	9730	9730	9730	0
529	20240229	101400	50750790	9730	9730	9730	9730	0
530	20240229	101300	50750790	9730	9730	9730	9730	24
531	20240229	101200	50517270	9730	9670	9730	9670	45
532	20240229	101100	50080360	9670	9670	9670	9670	11
533	20240229	101000	49973990	9670	9670	9670	9670	1
534	20240229	100900	49964320	9670	9670	9670	9670	1
535	20240229	100800	49954650	9670	9670	9670	9670	29
536	20240229	100700	49674220	9670	9670	9670	9670	2
537	20240229	100600	49654880	9670	9670	9670	9670	0
538	20240229	100500	49654880	9670	9670	9670	9670	2
539	20240229	100400	49635540	9670	9660	9670	9660	22
540	20240229	100300	49422820	9660	9660	9660	9660	2
541	20240229	100200	49403500	9660	9670	9670	9660	3
542	20240229	100100	49374510	9670	9670	9670	9670	0
543	20240229	100000	49374510	9670	9670	9670	9670	4
544	20240229	095900	49335830	9660	9660	9660	9660	50
545	20240229	095800	48852830	9660	9680	9680	9660	240
546	20240229	095700	46532970	9680	9680	9680	9680	4
547	20240229	095600	46494250	9680	9680	9680	9680	0
548	20240229	095500	46494250	9680	9680	9680	9680	1
549	20240229	095400	46484570	9680	9680	9680	9680	0
550	20240229	095300	46484570	9680	9680	9680	9680	88
551	20240229	095200	45632730	9680	9680	9680	9680	97
552	20240229	095100	44693770	9680	9710	9710	9680	131
553	20240229	095000	43425660	9710	9710	9710	9710	701
554	20240229	094900	36618950	9710	9710	9710	9710	10
555	20240229	094800	36521850	9710	9710	9710	9710	166
556	20240229	094700	34909990	9710	9720	9720	9710	104
557	20240229	094600	33899150	9720	9720	9720	9720	71
558	20240229	094500	33209030	9720	9720	9730	9720	275
559	20240229	094400	30534820	9730	9720	9730	9720	18
560	20240229	094300	30359810	9710	9720	9720	9710	375
561	20240229	094200	26715430	9730	9730	9730	9730	0
562	20240229	094100	26715430	9730	9740	9740	9730	5
563	20240229	094000	26666760	9740	9730	9740	9730	5
564	20240229	093900	26618070	9720	9720	9730	9720	158
565	20240229	093800	25081780	9720	9730	9730	9720	36
566	20240229	093700	24731750	9730	9710	9730	9710	85
567	20240229	093600	23906170	9710	9710	9710	9710	0
568	20240229	093500	23906170	9710	9710	9710	9710	9
569	20240229	093400	23818780	9700	9700	9700	9700	1
570	20240229	093300	23809080	9680	9700	9710	9680	3
571	20240229	093200	23779990	9700	9700	9700	9700	26
572	20240229	093100	23527790	9700	9700	9700	9700	0
573	20240229	093000	23527790	9700	9680	9700	9680	6
574	20240229	092900	23469630	9690	9680	9690	9680	4
575	20240229	092800	23430900	9700	9700	9700	9700	0
576	20240229	092700	23430900	9700	9680	9700	9680	85
577	20240229	092600	22607960	9670	9670	9670	9670	1
578	20240229	092500	22598290	9680	9680	9680	9680	2
579	20240229	092400	22578930	9680	9690	9690	9680	7
580	20240229	092300	22511120	9680	9680	9680	9680	8
581	20240229	092200	22433680	9690	9690	9690	9690	0
582	20240229	092100	22433680	9690	9680	9690	9680	6
583	20240229	092000	22375570	9660	9660	9660	9660	0
584	20240229	091900	22375570	9660	9680	9710	9660	60
585	20240229	091800	21793890	9670	9670	9670	9660	107
586	20240229	091700	20759220	9660	9670	9670	9660	17
587	20240229	091600	20594930	9670	9670	9670	9660	209
588	20240229	091500	18573940	9670	9670	9670	9670	2
589	20240229	091400	18554600	9670	9700	9700	9670	102
590	20240229	091300	17565260	9700	9700	9700	9700	1
591	20240229	091200	17555560	9700	9670	9700	9670	7
592	20240229	091100	17487760	9670	9710	9710	9670	94
593	20240229	091000	16575100	9720	9730	9730	9720	206
594	20240229	090900	14572770	9720	9720	9720	9720	2
595	20240229	090800	14553330	9710	9700	9710	9700	8
596	20240229	090700	14475690	9710	9710	9710	9710	0
597	20240229	090600	14475690	9710	9710	9710	9700	121
598	20240229	090500	13301120	9660	9660	9660	9660	350
599	20240229	090400	9920120	9660	9680	9680	9660	425
600	20240229	090300	5811860	9750	9750	9750	9740	50
601	20240229	090200	5324400	9750	9730	9760	9730	117
602	20240229	090100	4183550	9730	9730	9730	9730	0
603	20240229	090000	4183550	9730	9730	9730	9720	430