KissMeData/247660/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	204700	294775770	9580	9580	9580	9580	1235
3	20240229	204600	294775770	9580	9580	9580	9580	0
4	20240229	204500	294775770	9580	9580	9580	9580	0
5	20240229	204400	294775770	9580	9580	9580	9580	0
6	20240229	204300	294775770	9580	9580	9580	9580	0
7	20240229	204200	294775770	9580	9580	9580	9580	0
8	20240229	204100	294775770	9580	9580	9580	9580	0
9	20240229	204000	294775770	9580	9580	9580	9580	0
10	20240229	203900	294775770	9580	9580	9580	9580	0
11	20240229	203800	294775770	9580	9580	9580	9580	0
12	20240229	203700	294775770	9580	9580	9580	9580	0
13	20240229	203600	294775770	9580	9580	9580	9580	0
14	20240229	203500	294775770	9580	9580	9580	9580	0
15	20240229	203400	294775770	9580	9580	9580	9580	0
16	20240229	203300	294775770	9580	9580	9580	9580	0
17	20240229	203200	294775770	9580	9580	9580	9580	0
18	20240229	203100	294775770	9580	9580	9580	9580	0
19	20240229	203000	294775770	9580	9580	9580	9580	0
20	20240229	202900	294775770	9580	9580	9580	9580	0
21	20240229	202800	294775770	9580	9580	9580	9580	0
22	20240229	202700	294775770	9580	9580	9580	9580	0
23	20240229	202600	294775770	9580	9580	9580	9580	0
24	20240229	202500	294775770	9580	9580	9580	9580	0
25	20240229	202400	294775770	9580	9580	9580	9580	0
26	20240229	202300	294775770	9580	9580	9580	9580	0
27	20240229	202200	294775770	9580	9580	9580	9580	0
28	20240229	202100	294775770	9580	9580	9580	9580	0
29	20240229	202000	294775770	9580	9580	9580	9580	0
30	20240229	201900	294775770	9580	9580	9580	9580	0
31	20240229	201800	294775770	9580	9580	9580	9580	0
32	20240229	201700	294775770	9580	9580	9580	9580	1235
33	20240229	201600	294775770	9580	9580	9580	9580	0
34	20240229	201500	294775770	9580	9580	9580	9580	0
35	20240229	201400	294775770	9580	9580	9580	9580	0
36	20240229	201300	294775770	9580	9580	9580	9580	0
37	20240229	201200	294775770	9580	9580	9580	9580	0
38	20240229	201100	294775770	9580	9580	9580	9580	0
39	20240229	201000	294775770	9580	9580	9580	9580	0
40	20240229	200900	294775770	9580	9580	9580	9580	0
41	20240229	200800	294775770	9580	9580	9580	9580	0
42	20240229	200700	294775770	9580	9580	9580	9580	0
43	20240229	200600	294775770	9580	9580	9580	9580	0
44	20240229	200500	294775770	9580	9580	9580	9580	0
45	20240229	200400	294775770	9580	9580	9580	9580	0
46	20240229	200300	294775770	9580	9580	9580	9580	0
47	20240229	200200	294775770	9580	9580	9580	9580	0
48	20240229	200100	294775770	9580	9580	9580	9580	0
49	20240229	200000	294775770	9580	9580	9580	9580	0
50	20240229	195900	294775770	9580	9580	9580	9580	0
51	20240229	195800	294775770	9580	9580	9580	9580	0
52	20240229	195700	294775770	9580	9580	9580	9580	0
53	20240229	195600	294775770	9580	9580	9580	9580	0
54	20240229	195500	294775770	9580	9580	9580	9580	0
55	20240229	195400	294775770	9580	9580	9580	9580	0
56	20240229	195300	294775770	9580	9580	9580	9580	0
57	20240229	195200	294775770	9580	9580	9580	9580	0
58	20240229	195100	294775770	9580	9580	9580	9580	0
59	20240229	195000	294775770	9580	9580	9580	9580	0
60	20240229	194900	294775770	9580	9580	9580	9580	0
61	20240229	194800	294775770	9580	9580	9580	9580	0
62	20240229	194700	294775770	9580	9580	9580	9580	1235
63	20240229	194600	294775770	9580	9580	9580	9580	0
64	20240229	194500	294775770	9580	9580	9580	9580	0
65	20240229	194400	294775770	9580	9580	9580	9580	0
66	20240229	194300	294775770	9580	9580	9580	9580	0
67	20240229	194200	294775770	9580	9580	9580	9580	0
68	20240229	194100	294775770	9580	9580	9580	9580	0
69	20240229	194000	294775770	9580	9580	9580	9580	0
70	20240229	193900	294775770	9580	9580	9580	9580	0
71	20240229	193800	294775770	9580	9580	9580	9580	0
72	20240229	193700	294775770	9580	9580	9580	9580	0
73	20240229	193600	294775770	9580	9580	9580	9580	0
74	20240229	193500	294775770	9580	9580	9580	9580	0
75	20240229	193400	294775770	9580	9580	9580	9580	0
76	20240229	193300	294775770	9580	9580	9580	9580	0
77	20240229	193200	294775770	9580	9580	9580	9580	0
78	20240229	193100	294775770	9580	9580	9580	9580	0
79	20240229	193000	294775770	9580	9580	9580	9580	0
80	20240229	192900	294775770	9580	9580	9580	9580	0
81	20240229	192800	294775770	9580	9580	9580	9580	0
82	20240229	192700	294775770	9580	9580	9580	9580	0
83	20240229	192600	294775770	9580	9580	9580	9580	0
84	20240229	192500	294775770	9580	9580	9580	9580	0
85	20240229	192400	294775770	9580	9580	9580	9580	0
86	20240229	192300	294775770	9580	9580	9580	9580	0
87	20240229	192200	294775770	9580	9580	9580	9580	0
88	20240229	192100	294775770	9580	9580	9580	9580	0
89	20240229	192000	294775770	9580	9580	9580	9580	0
90	20240229	191900	294775770	9580	9580	9580	9580	0
91	20240229	191800	294775770	9580	9580	9580	9580	0
92	20240229	191700	294775770	9580	9580	9580	9580	1235
93	20240229	191600	294775770	9580	9580	9580	9580	0
94	20240229	191500	294775770	9580	9580	9580	9580	0
95	20240229	191400	294775770	9580	9580	9580	9580	0
96	20240229	191300	294775770	9580	9580	9580	9580	0
97	20240229	191200	294775770	9580	9580	9580	9580	0
98	20240229	191100	294775770	9580	9580	9580	9580	0
99	20240229	191000	294775770	9580	9580	9580	9580	0
100	20240229	190900	294775770	9580	9580	9580	9580	0
101	20240229	190800	294775770	9580	9580	9580	9580	0
102	20240229	190700	294775770	9580	9580	9580	9580	0
103	20240229	190600	294775770	9580	9580	9580	9580	0
104	20240229	190500	294775770	9580	9580	9580	9580	0
105	20240229	190400	294775770	9580	9580	9580	9580	0
106	20240229	190300	294775770	9580	9580	9580	9580	0
107	20240229	190200	294775770	9580	9580	9580	9580	0
108	20240229	190100	294775770	9580	9580	9580	9580	0
109	20240229	190000	294775770	9580	9580	9580	9580	0
110	20240229	185900	294775770	9580	9580	9580	9580	0
111	20240229	185800	294775770	9580	9580	9580	9580	0
112	20240229	185700	294775770	9580	9580	9580	9580	0
113	20240229	185600	294775770	9580	9580	9580	9580	0
114	20240229	185500	294775770	9580	9580	9580	9580	0
115	20240229	185400	294775770	9580	9580	9580	9580	0
116	20240229	185300	294775770	9580	9580	9580	9580	0
117	20240229	185200	294775770	9580	9580	9580	9580	0
118	20240229	185100	294775770	9580	9580	9580	9580	0
119	20240229	185000	294775770	9580	9580	9580	9580	0
120	20240229	184900	294775770	9580	9580	9580	9580	0
121	20240229	184800	294775770	9580	9580	9580	9580	0
122	20240229	184700	294775770	9580	9580	9580	9580	1235
123	20240229	184600	294775770	9580	9580	9580	9580	0
124	20240229	184500	294775770	9580	9580	9580	9580	0
125	20240229	184400	294775770	9580	9580	9580	9580	0
126	20240229	184300	294775770	9580	9580	9580	9580	0
127	20240229	184200	294775770	9580	9580	9580	9580	0
128	20240229	184100	294775770	9580	9580	9580	9580	0
129	20240229	184000	294775770	9580	9580	9580	9580	0
130	20240229	183900	294775770	9580	9580	9580	9580	0
131	20240229	183800	294775770	9580	9580	9580	9580	0
132	20240229	183700	294775770	9580	9580	9580	9580	0
133	20240229	183600	294775770	9580	9580	9580	9580	0
134	20240229	183500	294775770	9580	9580	9580	9580	0
135	20240229	183400	294775770	9580	9580	9580	9580	0
136	20240229	183300	294775770	9580	9580	9580	9580	0
137	20240229	183200	294775770	9580	9580	9580	9580	0
138	20240229	183100	294775770	9580	9580	9580	9580	0
139	20240229	183000	294775770	9580	9580	9580	9580	0
140	20240229	182900	294775770	9580	9580	9580	9580	0
141	20240229	182800	294775770	9580	9580	9580	9580	0
142	20240229	182700	294775770	9580	9580	9580	9580	0
143	20240229	182600	294775770	9580	9580	9580	9580	0
144	20240229	182500	294775770	9580	9580	9580	9580	0
145	20240229	182400	294775770	9580	9580	9580	9580	0
146	20240229	182300	294775770	9580	9580	9580	9580	0
147	20240229	182200	294775770	9580	9580	9580	9580	0
148	20240229	182100	294775770	9580	9580	9580	9580	0
149	20240229	182000	294775770	9580	9580	9580	9580	0
150	20240229	181900	294775770	9580	9580	9580	9580	0
151	20240229	181800	294775770	9580	9580	9580	9580	0
152	20240229	181700	294775770	9580	9580	9580	9580	1235
153	20240229	181600	294775770	9580	9580	9580	9580	0
154	20240229	181500	294775770	9580	9580	9580	9580	0
155	20240229	181400	294775770	9580	9580	9580	9580	0
156	20240229	181300	294775770	9580	9580	9580	9580	0
157	20240229	181200	294775770	9580	9580	9580	9580	0
158	20240229	181100	294775770	9580	9580	9580	9580	0
159	20240229	181000	294775770	9580	9580	9580	9580	0
160	20240229	180900	294775770	9580	9580	9580	9580	0
161	20240229	180800	294775770	9580	9580	9580	9580	0
162	20240229	180700	294775770	9580	9580	9580	9580	0
163	20240229	180600	294775770	9580	9580	9580	9580	0
164	20240229	180500	294775770	9580	9580	9580	9580	0
165	20240229	180400	294775770	9580	9580	9580	9580	0
166	20240229	180300	294775770	9580	9580	9580	9580	0
167	20240229	180200	294775770	9580	9580	9580	9580	0
168	20240229	180100	294775770	9580	9580	9580	9580	0
169	20240229	180000	294775770	9580	9580	9580	9580	0
170	20240229	175900	294775770	9580	9580	9580	9580	0
171	20240229	175800	294775770	9580	9580	9580	9580	0
172	20240229	175700	294775770	9580	9580	9580	9580	0
173	20240229	175600	294775770	9580	9580	9580	9580	0
174	20240229	175500	294775770	9580	9580	9580	9580	0
175	20240229	175400	294775770	9580	9580	9580	9580	0
176	20240229	175300	294775770	9580	9580	9580	9580	0
177	20240229	175200	294775770	9580	9580	9580	9580	0
178	20240229	175100	294775770	9580	9580	9580	9580	0
179	20240229	175000	294775770	9580	9580	9580	9580	0
180	20240229	174900	294775770	9580	9580	9580	9580	0
181	20240229	174800	294775770	9580	9580	9580	9580	0
182	20240229	174700	294775770	9580	9580	9580	9580	1235
183	20240229	174600	294775770	9580	9580	9580	9580	0
184	20240229	174500	294775770	9580	9580	9580	9580	0
185	20240229	174400	294775770	9580	9580	9580	9580	0
186	20240229	174300	294775770	9580	9580	9580	9580	0
187	20240229	174200	294775770	9580	9580	9580	9580	0
188	20240229	174100	294775770	9580	9580	9580	9580	0
189	20240229	174000	294775770	9580	9580	9580	9580	0
190	20240229	173900	294775770	9580	9580	9580	9580	0
191	20240229	173800	294775770	9580	9580	9580	9580	0
192	20240229	173700	294775770	9580	9580	9580	9580	0
193	20240229	173600	294775770	9580	9580	9580	9580	0
194	20240229	173500	294775770	9580	9580	9580	9580	0
195	20240229	173400	294775770	9580	9580	9580	9580	0
196	20240229	173300	294775770	9580	9580	9580	9580	0
197	20240229	173200	294775770	9580	9580	9580	9580	0
198	20240229	173100	294775770	9580	9580	9580	9580	0
199	20240229	173000	294775770	9580	9580	9580	9580	0
200	20240229	172900	294775770	9580	9580	9580	9580	0
201	20240229	172800	294775770	9580	9580	9580	9580	0
202	20240229	172700	294775770	9580	9580	9580	9580	0
203	20240229	172600	294775770	9580	9580	9580	9580	0
204	20240229	172500	294775770	9580	9580	9580	9580	0
205	20240229	172400	294775770	9580	9580	9580	9580	0
206	20240229	172300	294775770	9580	9580	9580	9580	0
207	20240229	172200	294775770	9580	9580	9580	9580	0
208	20240229	172100	294775770	9580	9580	9580	9580	0
209	20240229	172000	294775770	9580	9580	9580	9580	0
210	20240229	171900	294775770	9580	9580	9580	9580	0
211	20240229	171800	294775770	9580	9580	9580	9580	0
212	20240229	171700	294775770	9580	9580	9580	9580	1235
213	20240229	171600	294775770	9580	9580	9580	9580	0
214	20240229	171500	294775770	9580	9580	9580	9580	0
215	20240229	171400	294775770	9580	9580	9580	9580	0
216	20240229	171300	294775770	9580	9580	9580	9580	0
217	20240229	171200	294775770	9580	9580	9580	9580	0
218	20240229	171100	294775770	9580	9580	9580	9580	0
219	20240229	171000	294775770	9580	9580	9580	9580	0
220	20240229	170900	294775770	9580	9580	9580	9580	0
221	20240229	170800	294775770	9580	9580	9580	9580	0
222	20240229	170700	294775770	9580	9580	9580	9580	0
223	20240229	170600	294775770	9580	9580	9580	9580	0
224	20240229	170500	294775770	9580	9580	9580	9580	0
225	20240229	170400	294775770	9580	9580	9580	9580	0
226	20240229	170300	294775770	9580	9580	9580	9580	0
227	20240229	170200	294775770	9580	9580	9580	9580	0
228	20240229	170100	294775770	9580	9580	9580	9580	0
229	20240229	170000	294775770	9580	9580	9580	9580	0
230	20240229	165900	294775770	9580	9580	9580	9580	0
231	20240229	165800	294775770	9580	9580	9580	9580	0
232	20240229	165700	294775770	9580	9580	9580	9580	0
233	20240229	165600	294775770	9580	9580	9580	9580	0
234	20240229	165500	294775770	9580	9580	9580	9580	0
235	20240229	165400	294775770	9580	9580	9580	9580	0
236	20240229	165300	294775770	9580	9580	9580	9580	0
237	20240229	165200	294775770	9580	9580	9580	9580	0
238	20240229	165100	294775770	9580	9580	9580	9580	0
239	20240229	165000	294775770	9580	9580	9580	9580	0
240	20240229	164900	294775770	9580	9580	9580	9580	0
241	20240229	164800	294775770	9580	9580	9580	9580	0
242	20240229	164700	294775770	9580	9580	9580	9580	1235
243	20240229	164600	294775770	9580	9580	9580	9580	0
244	20240229	164500	294775770	9580	9580	9580	9580	0
245	20240229	164400	294775770	9580	9580	9580	9580	0
246	20240229	164300	294775770	9580	9580	9580	9580	0
247	20240229	164200	294775770	9580	9580	9580	9580	0
248	20240229	164100	294775770	9580	9580	9580	9580	0
249	20240229	164000	294775770	9580	9580	9580	9580	0
250	20240229	163900	294775770	9580	9580	9580	9580	0
251	20240229	163800	294775770	9580	9580	9580	9580	0
252	20240229	163700	294775770	9580	9580	9580	9580	0
253	20240229	163600	294775770	9580	9580	9580	9580	0
254	20240229	163500	294775770	9580	9580	9580	9580	0
255	20240229	163400	294775770	9580	9580	9580	9580	0
256	20240229	163300	294775770	9580	9580	9580	9580	0
257	20240229	163200	294775770	9580	9580	9580	9580	0
258	20240229	163100	294775770	9580	9580	9580	9580	0
259	20240229	163000	294775770	9580	9580	9580	9580	0
260	20240229	162900	294775770	9580	9580	9580	9580	0
261	20240229	162800	294775770	9580	9580	9580	9580	0
262	20240229	162700	294775770	9580	9580	9580	9580	0
263	20240229	162600	294775770	9580	9580	9580	9580	0
264	20240229	162500	294775770	9580	9580	9580	9580	0
265	20240229	162400	294775770	9580	9580	9580	9580	0
266	20240229	162300	294775770	9580	9580	9580	9580	0
267	20240229	162200	294775770	9580	9580	9580	9580	0
268	20240229	162100	294775770	9580	9580	9580	9580	0
269	20240229	162000	294775770	9580	9580	9580	9580	0
270	20240229	161900	294775770	9580	9580	9580	9580	0
271	20240229	161800	294775770	9580	9580	9580	9580	0
272	20240229	161700	294775770	9580	9580	9580	9580	1235
273	20240229	161600	294775770	9580	9580	9580	9580	0
274	20240229	161500	294775770	9580	9580	9580	9580	0
275	20240229	161400	294775770	9580	9580	9580	9580	0
276	20240229	161300	294775770	9580	9580	9580	9580	0
277	20240229	161200	294775770	9580	9580	9580	9580	0
278	20240229	161100	294775770	9580	9580	9580	9580	0
279	20240229	161000	294775770	9580	9580	9580	9580	0
280	20240229	160900	294775770	9580	9580	9580	9580	0
281	20240229	160800	294775770	9580	9580	9580	9580	0
282	20240229	160700	294775770	9580	9580	9580	9580	0
283	20240229	160600	294775770	9580	9580	9580	9580	0
284	20240229	160500	294775770	9580	9580	9580	9580	0
285	20240229	160400	294775770	9580	9580	9580	9580	0
286	20240229	160300	294775770	9580	9580	9580	9580	0
287	20240229	160200	294775770	9580	9580	9580	9580	0
288	20240229	160100	294775770	9580	9580	9580	9580	0
289	20240229	160000	294775770	9580	9580	9580	9580	0
290	20240229	155900	294775770	9580	9580	9580	9580	0
291	20240229	155800	294775770	9580	9580	9580	9580	0
292	20240229	155700	294775770	9580	9580	9580	9580	0
293	20240229	155600	294775770	9580	9580	9580	9580	0
294	20240229	155500	294775770	9580	9580	9580	9580	0
295	20240229	155400	294775770	9580	9580	9580	9580	0
296	20240229	155300	294775770	9580	9580	9580	9580	0
297	20240229	155200	294775770	9580	9580	9580	9580	0
298	20240229	155100	294775770	9580	9580	9580	9580	0
299	20240229	155000	294775770	9580	9580	9580	9580	0
300	20240229	154900	294775770	9580	9580	9580	9580	0
301	20240229	154800	294775770	9580	9580	9580	9580	0
302	20240229	154700	294775770	9580	9580	9580	9580	1235
303	20240229	154600	294775770	9580	9580	9580	9580	0
304	20240229	154500	294775770	9580	9580	9580	9580	0
305	20240229	154400	294775770	9580	9580	9580	9580	0
306	20240229	154300	294775770	9580	9580	9580	9580	0
307	20240229	154200	294775770	9580	9580	9580	9580	0
308	20240229	154100	294775770	9580	9580	9580	9580	0
309	20240229	154000	294775770	9580	9580	9580	9580	0
310	20240229	153900	294775770	9580	9580	9580	9580	0
311	20240229	153800	294775770	9580	9580	9580	9580	0
312	20240229	153700	294775770	9580	9580	9580	9580	0
313	20240229	153600	294775770	9580	9580	9580	9580	0
314	20240229	153500	294775770	9580	9580	9580	9580	0
315	20240229	153400	294775770	9580	9580	9580	9580	0
316	20240229	153300	294775770	9580	9580	9580	9580	0
317	20240229	153200	294775770	9580	9580	9580	9580	0
318	20240229	153100	294775770	9580	9580	9580	9580	0
319	20240229	153000	294775770	9580	9580	9580	9580	1235
320	20240229	152900	282944470	9600	9600	9600	9600	0
321	20240229	152800	282944470	9600	9600	9600	9600	0
322	20240229	152700	282944470	9600	9600	9600	9600	0
323	20240229	152600	282944470	9600	9600	9600	9600	0
324	20240229	152500	282944470	9600	9600	9600	9600	0
325	20240229	152400	282944470	9600	9600	9600	9600	0
326	20240229	152300	282944470	9600	9600	9600	9600	0
327	20240229	152200	282944470	9600	9600	9600	9600	0
328	20240229	152100	282944470	9600	9600	9600	9600	0
329	20240229	152000	282944470	9600	9600	9600	9600	0
330	20240229	151900	282944470	9600	9600	9600	9600	25
331	20240229	151800	282704470	9600	9580	9600	9580	1060
332	20240229	151700	272549450	9600	9580	9600	9470	3050
333	20240229	151600	243507670	9570	9570	9570	9570	0
334	20240229	151500	243507670	9570	9570	9570	9570	1
335	20240229	151400	243498100	9580	9570	9580	9570	3
336	20240229	151300	243469380	9570	9570	9580	9570	25
337	20240229	151200	243229900	9580	9570	9580	9570	42
338	20240229	151100	242827600	9580	9570	9580	9570	6
339	20240229	151000	242770170	9570	9570	9580	9570	130
340	20240229	150900	241525020	9570	9570	9570	9570	3
341	20240229	150800	241496310	9570	9570	9570	9550	53
342	20240229	150700	240989520	9580	9580	9580	9580	1
343	20240229	150600	240979940	9580	9580	9580	9580	1
344	20240229	150500	240970360	9560	9560	9560	9560	3
345	20240229	150400	240941680	9580	9560	9580	9560	4
346	20240229	150300	240903420	9560	9560	9560	9560	99
347	20240229	150200	239956980	9560	9560	9560	9560	1
348	20240229	150100	239947420	9580	9560	9580	9560	22
349	20240229	150000	239737080	9560	9560	9560	9560	10
350	20240229	145900	239641480	9570	9570	9570	9570	15
351	20240229	145800	239497930	9580	9580	9580	9580	0
352	20240229	145700	239497930	9580	9580	9580	9580	0
353	20240229	145600	239497930	9580	9580	9580	9580	0
354	20240229	145500	239497930	9580	9580	9580	9580	10
355	20240229	145400	239402130	9610	9600	9610	9600	2
356	20240229	145300	239382920	9580	9580	9580	9580	0
357	20240229	145200	239382920	9580	9580	9580	9580	0
358	20240229	145100	239382920	9580	9580	9580	9580	0
359	20240229	145000	239382920	9580	9580	9580	9580	1
360	20240229	144900	239373340	9580	9600	9600	9580	41
361	20240229	144800	238979760	9600	9600	9600	9600	10
362	20240229	144700	238883760	9620	9620	9620	9620	1
363	20240229	144600	238874140	9590	9590	9590	9590	2
364	20240229	144500	238854960	9600	9590	9600	9590	50
365	20240229	144400	238374970	9600	9600	9600	9600	33
366	20240229	144300	238058170	9620	9620	9620	9620	2
367	20240229	144200	238038930	9620	9620	9620	9620	0
368	20240229	144100	238038930	9620	9620	9620	9620	10
369	20240229	144000	237942730	9620	9620	9620	9620	1
370	20240229	143900	237933110	9630	9630	9630	9630	0
371	20240229	143800	237933110	9630	9630	9630	9630	0
372	20240229	143700	237933110	9630	9630	9630	9630	0
373	20240229	143600	237933110	9630	9630	9630	9630	0
374	20240229	143500	237933110	9630	9630	9630	9630	0
375	20240229	143400	237933110	9630	9540	9630	9540	244
376	20240229	143300	235604620	9540	9540	9540	9540	565
377	20240229	143200	230214520	9590	9590	9590	9590	409
378	20240229	143100	226292210	9620	9620	9620	9620	0
379	20240229	143000	226292210	9620	9620	9620	9620	0
380	20240229	142900	226292210	9620	9620	9620	9620	1
381	20240229	142800	226282590	9530	9570	9570	9530	440
382	20240229	142700	222081580	9620	9620	9620	9620	0
383	20240229	142600	222081580	9620	9620	9620	9620	1
384	20240229	142500	222071960	9560	9580	9580	9560	45
385	20240229	142400	221641560	9630	9630	9630	9630	0
386	20240229	142300	221641560	9630	9630	9630	9630	0
387	20240229	142200	221641560	9630	9620	9630	9620	10
388	20240229	142100	221545340	9630	9560	9630	9560	219
389	20240229	142000	219439490	9580	9570	9580	9570	3
390	20240229	141900	219410770	9580	9570	9580	9570	50
391	20240229	141800	218931800	9580	9580	9580	9570	21
392	20240229	141700	218730630	9580	9550	9580	9550	78
393	20240229	141600	217985700	9550	9550	9550	9550	17
394	20240229	141500	217823350	9550	9550	9550	9550	31
395	20240229	141400	217527300	9550	9550	9550	9550	8
396	20240229	141300	217450900	9580	9550	9580	9550	76
397	20240229	141200	216725070	9550	9540	9550	9540	211
398	20240229	141100	214710620	9550	9560	9560	9550	217
399	20240229	141000	212638230	9560	9560	9560	9560	6
400	20240229	140900	212580870	9560	9580	9580	9560	715
401	20240229	140800	205743190	9610	9610	9610	9610	1
402	20240229	140700	205733580	9610	9610	9610	9610	0
403	20240229	140600	205733580	9610	9610	9610	9610	0
404	20240229	140500	205733580	9610	9610	9610	9610	0
405	20240229	140400	205733580	9610	9600	9610	9600	12
406	20240229	140300	205618370	9590	9580	9600	9580	112
407	20240229	140200	204544570	9540	9580	9580	9540	1000
408	20240229	140100	194996170	9660	9650	9660	9650	2
409	20240229	140000	194976860	9580	9580	9580	9580	13
410	20240229	135900	194852320	9660	9660	9660	9550	1283
411	20240229	135800	182576960	9680	9680	9680	9680	2
412	20240229	135700	182557600	9680	9680	9680	9680	8
413	20240229	135600	182480160	9690	9690	9690	9690	32
414	20240229	135500	182170080	9700	9700	9700	9700	135
415	20240229	135400	180860580	9710	9720	9720	9710	39
416	20240229	135300	180481610	9720	9720	9720	9720	3
417	20240229	135200	180452450	9720	9730	9730	9720	25
418	20240229	135100	180209220	9720	9720	9720	9720	2
419	20240229	135000	180189780	9720	9720	9720	9720	3
420	20240229	134900	180160620	9730	9730	9730	9730	16
421	20240229	134800	180004940	9730	9750	9750	9730	27
422	20240229	134700	179741770	9760	9760	9760	9760	10
423	20240229	134600	179644170	9760	9760	9760	9760	0
424	20240229	134500	179644170	9760	9770	9770	9760	203
425	20240229	134400	177661060	9780	9780	9780	9780	0
426	20240229	134300	177661060	9780	9780	9780	9780	0
427	20240229	134200	177661060	9780	9780	9780	9780	0
428	20240229	134100	177661060	9780	9780	9780	9780	0
429	20240229	134000	177661060	9780	9780	9780	9780	0
430	20240229	133900	177661060	9780	9780	9780	9780	0
431	20240229	133800	177661060	9780	9780	9780	9780	0
432	20240229	133700	177661060	9780	9780	9780	9780	10
433	20240229	133600	177563260	9840	9840	9840	9840	0
434	20240229	133500	177563260	9840	9840	9840	9840	0
435	20240229	133400	177563260	9840	9840	9840	9840	0
436	20240229	133300	177563260	9840	9840	9840	9840	0
437	20240229	133200	177563260	9840	9840	9840	9840	0
438	20240229	133100	177563260	9840	9840	9840	9840	0
439	20240229	133000	177563260	9840	9840	9840	9840	0
440	20240229	132900	177563260	9840	9840	9840	9840	0
441	20240229	132800	177563260	9840	9840	9840	9840	0
442	20240229	132700	177563260	9840	9840	9840	9840	0
443	20240229	132600	177563260	9840	9840	9840	9840	0
444	20240229	132500	177563260	9840	9840	9840	9840	0
445	20240229	132400	177563260	9840	9820	9840	9810	53
446	20240229	132300	177042800	9840	9840	9840	9840	0
447	20240229	132200	177042800	9840	9790	9840	9790	45
448	20240229	132100	176601760	9800	9800	9800	9800	0
449	20240229	132000	176601760	9800	9800	9800	9800	0
450	20240229	131900	176601760	9800	9800	9800	9800	0
451	20240229	131800	176601760	9800	9770	9800	9770	11
452	20240229	131700	176494160	9800	9790	9820	9770	108
453	20240229	131600	175437250	9790	9790	9840	9790	47
454	20240229	131500	174977050	9820	9820	9820	9820	1
455	20240229	131400	174967230	9780	9830	9830	9780	47
456	20240229	131300	174506070	9840	9840	9840	9840	0
457	20240229	131200	174506070	9840	9840	9840	9840	0
458	20240229	131100	174506070	9840	9840	9840	9840	0
459	20240229	131000	174506070	9840	9840	9840	9840	0
460	20240229	130900	174506070	9840	9840	9840	9840	0
461	20240229	130800	174506070	9840	9840	9840	9840	0
462	20240229	130700	174506070	9840	9840	9840	9840	0
463	20240229	130600	174506070	9840	9840	9840	9840	0
464	20240229	130500	174506070	9840	9840	9840	9840	0
465	20240229	130400	174506070	9840	9840	9840	9840	0
466	20240229	130300	174506070	9840	9840	9840	9840	0
467	20240229	130200	174506070	9840	9840	9840	9840	0
468	20240229	130100	174506070	9840	9840	9840	9840	0
469	20240229	130000	174506070	9840	9840	9840	9840	1
470	20240229	125900	174496230	9780	9780	9780	9780	0
471	20240229	125800	174496230	9780	9780	9780	9780	0
472	20240229	125700	174496230	9780	9780	9780	9780	0
473	20240229	125600	174496230	9780	9780	9780	9780	0
474	20240229	125500	174496230	9780	9780	9780	9780	0
475	20240229	125400	174496230	9780	9830	9830	9780	102
476	20240229	125300	173498620	9840	9840	9840	9840	0
477	20240229	125200	173498620	9840	9840	9840	9840	0
478	20240229	125100	173498620	9840	9840	9840	9840	0
479	20240229	125000	173498620	9840	9840	9840	9840	0
480	20240229	124900	173498620	9840	9840	9840	9840	0
481	20240229	124800	173498620	9840	9840	9840	9840	0
482	20240229	124700	173498620	9840	9820	9840	9820	38
483	20240229	124600	173124740	9840	9830	9840	9830	30
484	20240229	124500	172829550	9840	9840	9840	9840	25
485	20240229	124400	172583550	9840	9830	9840	9830	30
486	20240229	124300	172288360	9840	9840	9840	9840	0
487	20240229	124200	172288360	9840	9840	9840	9840	30
488	20240229	124100	171993160	9840	9840	9840	9840	0
489	20240229	124000	171993160	9840	9840	9840	9840	0
490	20240229	123900	171993160	9840	9840	9840	9840	9
491	20240229	123800	171904600	9820	9820	9820	9820	5
492	20240229	123700	171855500	9820	9820	9820	9820	41
493	20240229	123600	171452880	9820	9820	9820	9820	6
494	20240229	123500	171393960	9800	9800	9800	9800	3
495	20240229	123400	171364560	9800	9800	9800	9800	93
496	20240229	123300	170453160	9800	9780	9800	9780	130
497	20240229	123200	169179440	9780	9720	9780	9720	1708
498	20240229	123100	152530160	9710	9710	9710	9710	37
499	20240229	123000	152170890	9660	9660	9660	9660	2
500	20240229	122900	152151570	9700	9700	9700	9700	581
501	20240229	122800	146515870	9660	9640	9660	9640	584
502	20240229	122700	140880590	9620	9620	9620	9620	64
503	20240229	122600	140264910	9620	9620	9620	9620	103
504	20240229	122500	139274050	9620	9620	9620	9620	33
505	20240229	122400	138956590	9620	9620	9620	9610	187
506	20240229	122300	137158860	9620	9620	9620	9620	32
507	20240229	122200	136851020	9620	9620	9620	9620	1
508	20240229	122100	136841400	9620	9620	9620	9620	1
509	20240229	122000	136831780	9620	9620	9620	9620	214
510	20240229	121900	134773100	9630	9630	9630	9630	69
511	20240229	121800	134108630	9640	9640	9640	9640	1
512	20240229	121700	134098990	9640	9640	9640	9640	0
513	20240229	121600	134098990	9640	9650	9650	9640	507
514	20240229	121500	129208780	9660	9660	9660	9660	10
515	20240229	121400	129112180	9660	9660	9660	9660	0
516	20240229	121300	129112180	9660	9660	9660	9660	0
517	20240229	121200	129112180	9660	9660	9660	9660	62
518	20240229	121100	128513260	9690	9690	9690	9690	0
519	20240229	121000	128513260	9690	9690	9690	9690	2
520	20240229	120900	128493880	9660	9660	9660	9660	0
521	20240229	120800	128493880	9660	9660	9660	9660	0
522	20240229	120700	128493880	9660	9660	9660	9660	0
523	20240229	120600	128493880	9660	9660	9660	9660	0
524	20240229	120500	128493880	9660	9660	9660	9660	49
525	20240229	120400	128020540	9660	9660	9660	9660	0
526	20240229	120300	128020540	9660	9660	9660	9660	0
527	20240229	120200	128020540	9660	9660	9660	9650	97
528	20240229	120100	127083550	9660	9660	9660	9660	20
529	20240229	120000	126890350	9700	9690	9700	9690	2
530	20240229	115900	126870960	9660	9660	9660	9660	18
531	20240229	115800	126697080	9670	9670	9670	9670	0
532	20240229	115700	126697080	9670	9670	9670	9670	0
533	20240229	115600	126697080	9670	9670	9670	9670	0
534	20240229	115500	126697080	9670	9670	9670	9670	0
535	20240229	115400	126697080	9670	9670	9670	9670	0
536	20240229	115300	126697080	9670	9670	9670	9670	49
537	20240229	115200	126223250	9670	9680	9680	9670	36
538	20240229	115100	125874780	9690	9690	9690	9690	0
539	20240229	115000	125874780	9690	9690	9690	9690	16
540	20240229	114900	125719740	9700	9700	9700	9700	0
541	20240229	114800	125719740	9700	9700	9700	9700	1
542	20240229	114700	125710040	9680	9680	9680	9680	0
543	20240229	114600	125710040	9680	9680	9680	9680	0
544	20240229	114500	125710040	9680	9680	9680	9680	0
545	20240229	114400	125710040	9680	9680	9680	9680	0
546	20240229	114300	125710040	9680	9680	9680	9680	0
547	20240229	114200	125710040	9680	9680	9680	9680	0
548	20240229	114100	125710040	9680	9680	9680	9680	0
549	20240229	114000	125710040	9680	9680	9680	9680	0
550	20240229	113900	125710040	9680	9680	9680	9680	0
551	20240229	113800	125710040	9680	9680	9680	9680	0
552	20240229	113700	125710040	9680	9680	9680	9680	0
553	20240229	113600	125710040	9680	9670	9680	9670	2
554	20240229	113500	125690690	9650	9650	9650	9650	0
555	20240229	113400	125690690	9650	9650	9650	9650	0
556	20240229	113300	125690690	9650	9650	9650	9650	0
557	20240229	113200	125690690	9650	9650	9650	9650	0
558	20240229	113100	125690690	9650	9650	9650	9650	0
559	20240229	113000	125690690	9650	9650	9650	9650	6
560	20240229	112900	125632790	9650	9650	9650	9650	0
561	20240229	112800	125632790	9650	9650	9650	9650	0
562	20240229	112700	125632790	9650	9650	9650	9650	0
563	20240229	112600	125632790	9650	9650	9650	9650	0
564	20240229	112500	125632790	9650	9650	9650	9650	5
565	20240229	112400	125584540	9650	9650	9650	9650	0
566	20240229	112300	125584540	9650	9650	9650	9650	0
567	20240229	112200	125584540	9650	9650	9650	9650	5
568	20240229	112100	125536290	9630	9630	9630	9630	8
569	20240229	112000	125459250	9660	9660	9660	9660	0
570	20240229	111900	125459250	9660	9660	9660	9660	0
571	20240229	111800	125459250	9660	9660	9660	9660	0
572	20240229	111700	125459250	9660	9660	9660	9660	0
573	20240229	111600	125459250	9660	9660	9660	9660	0
574	20240229	111500	125459250	9660	9660	9660	9660	1
575	20240229	111400	125449590	9660	9660	9660	9660	22
576	20240229	111300	125237070	9630	9630	9630	9630	200
577	20240229	111200	123311070	9630	9630	9630	9630	0
578	20240229	111100	123311070	9630	9630	9630	9630	0
579	20240229	111000	123311070	9630	9630	9630	9630	0
580	20240229	110900	123311070	9630	9630	9630	9630	0
581	20240229	110800	123311070	9630	9630	9630	9630	0
582	20240229	110700	123311070	9630	9630	9630	9630	0
583	20240229	110600	123311070	9630	9630	9630	9630	0
584	20240229	110500	123311070	9630	9630	9630	9630	3
585	20240229	110400	123282180	9630	9630	9630	9620	90
586	20240229	110300	122415630	9620	9620	9620	9620	0
587	20240229	110200	122415630	9620	9620	9620	9620	0
588	20240229	110100	122415630	9620	9620	9620	9620	0
589	20240229	110000	122415630	9620	9620	9620	9620	0
590	20240229	105900	122415630	9620	9620	9620	9620	0
591	20240229	105800	122415630	9620	9620	9620	9620	0
592	20240229	105700	122415630	9620	9620	9620	9620	0
593	20240229	105600	122415630	9620	9620	9620	9620	85
594	20240229	105500	121597930	9610	9610	9610	9610	0
595	20240229	105400	121597930	9610	9610	9610	9610	20
596	20240229	105300	121405730	9610	9610	9610	9610	0
597	20240229	105200	121405730	9610	9610	9610	9610	38
598	20240229	105100	121040550	9560	9560	9560	9560	0
599	20240229	105000	121040550	9560	9640	9640	9560	5285
600	20240229	104900	70357040	9680	9680	9680	9680	2
601	20240229	104800	70337680	9680	9680	9680	9680	0
602	20240229	104700	70337680	9680	9680	9680	9680	0
603	20240229	104600	70337680	9680	9680	9680	9680	1
604	20240229	104500	70328000	9640	9680	9680	9640	23
605	20240229	104400	70105720	9680	9680	9680	9680	0
606	20240229	104300	70105720	9680	9680	9680	9680	8
607	20240229	104200	70028280	9630	9630	9630	9630	0
608	20240229	104100	70028280	9630	9630	9630	9630	0
609	20240229	104000	70028280	9630	9630	9630	9630	10
610	20240229	103900	69931980	9630	9640	9640	9630	100
611	20240229	103800	68968660	9630	9630	9630	9630	0
612	20240229	103700	68968660	9630	9630	9630	9630	0
613	20240229	103600	68968660	9630	9630	9630	9630	0
614	20240229	103500	68968660	9630	9630	9630	9630	0
615	20240229	103400	68968660	9630	9630	9630	9630	0
616	20240229	103300	68968660	9630	9630	9630	9630	5
617	20240229	103200	68920510	9630	9630	9630	9630	5
618	20240229	103100	68872360	9700	9700	9700	9700	50
619	20240229	103000	68387360	9700	9700	9700	9700	61
620	20240229	102900	67795660	9700	9700	9700	9700	34
621	20240229	102800	67465860	9650	9640	9650	9630	97
622	20240229	102700	66530980	9650	9650	9650	9650	0
623	20240229	102600	66530980	9650	9650	9650	9650	0
624	20240229	102500	66530980	9650	9650	9650	9650	5
625	20240229	102400	66482730	9640	9640	9640	9640	0
626	20240229	102300	66482730	9640	9640	9640	9640	30
627	20240229	102200	66193530	9640	9640	9640	9640	41
628	20240229	102100	65798290	9640	9650	9650	9640	134
629	20240229	102000	64505590	9700	9700	9700	9700	0
630	20240229	101900	64505590	9700	9700	9700	9700	0
631	20240229	101800	64505590	9700	9700	9700	9700	0
632	20240229	101700	64505590	9700	9700	9700	9700	0
633	20240229	101600	64505590	9700	9700	9700	9700	0
634	20240229	101500	64505590	9700	9700	9700	9700	0
635	20240229	101400	64505590	9700	9670	9700	9670	30
636	20240229	101300	64215190	9660	9660	9660	9660	0
637	20240229	101200	64215190	9660	9660	9660	9660	10
638	20240229	101100	64118590	9660	9660	9660	9660	0
639	20240229	101000	64118590	9660	9660	9660	9660	0
640	20240229	100900	64118590	9660	9660	9660	9660	0
641	20240229	100800	64118590	9660	9670	9670	9660	139
642	20240229	100700	62775720	9680	9680	9680	9680	24
643	20240229	100600	62543400	9700	9700	9700	9700	1
644	20240229	100500	62533700	9680	9680	9680	9680	63
645	20240229	100400	61923860	9690	9690	9690	9690	11
646	20240229	100300	61817270	9700	9700	9700	9700	0
647	20240229	100200	61817270	9700	9700	9700	9700	0
648	20240229	100100	61817270	9700	9700	9700	9700	0
649	20240229	100000	61817270	9700	9690	9700	9690	16
650	20240229	095900	61662080	9700	9700	9700	9700	31
651	20240229	095800	61361380	9700	9700	9700	9700	13
652	20240229	095700	61235280	9700	9700	9700	9700	0
653	20240229	095600	61235280	9700	9700	9700	9700	0
654	20240229	095500	61235280	9700	9700	9700	9700	10
655	20240229	095400	61138280	9710	9680	9710	9680	23
656	20240229	095300	60915610	9680	9680	9680	9680	1
657	20240229	095200	60905930	9700	9700	9700	9700	14
658	20240229	095100	60770130	9730	9730	9730	9730	0
659	20240229	095000	60770130	9730	9730	9730	9730	0
660	20240229	094900	60770130	9730	9730	9730	9730	0
661	20240229	094800	60770130	9730	9730	9730	9730	200
662	20240229	094700	58824130	9730	9730	9730	9680	127
663	20240229	094600	57591520	9730	9720	9730	9720	101
664	20240229	094500	56609790	9710	9680	9710	9680	377
665	20240229	094400	52952760	9660	9650	9660	9650	72
666	20240229	094300	52257350	9610	9630	9630	9610	160
667	20240229	094200	50719570	9610	9670	9670	9610	854
668	20240229	094100	42497480	9720	9720	9720	9720	0
669	20240229	094000	42497480	9720	9670	9720	9670	2
670	20240229	093900	42478090	9720	9720	9720	9720	1
671	20240229	093800	42468370	9640	9670	9670	9640	205
672	20240229	093700	40488710	9670	9670	9670	9670	35
673	20240229	093600	40150260	9670	9670	9670	9670	106
674	20240229	093500	39125240	9690	9700	9700	9690	33
675	20240229	093400	38805320	9760	9760	9760	9760	0
676	20240229	093300	38805320	9760	9760	9760	9760	0
677	20240229	093200	38805320	9760	9760	9760	9760	0
678	20240229	093100	38805320	9760	9710	9760	9710	30
679	20240229	093000	38512610	9700	9700	9700	9700	141
680	20240229	092900	37144910	9690	9690	9690	9690	25
681	20240229	092800	36902660	9660	9660	9660	9660	0
682	20240229	092700	36902660	9660	9660	9660	9660	5
683	20240229	092600	36854360	9640	9640	9640	9640	0
684	20240229	092500	36854360	9640	9640	9640	9640	200
685	20240229	092400	34926360	9700	9700	9700	9700	5
686	20240229	092300	34877860	9700	9640	9700	9640	76
687	20240229	092200	34141920	9620	9650	9650	9620	200
688	20240229	092100	32214460	9650	9650	9650	9650	0
689	20240229	092000	32214460	9650	9640	9650	9640	381
690	20240229	091900	28541510	9640	9640	9640	9640	0
691	20240229	091800	28541510	9640	9650	9650	9640	30
692	20240229	091700	28252180	9640	9640	9640	9640	0
693	20240229	091600	28252180	9640	9660	9660	9640	357
694	20240229	091500	24806920	9660	9660	9660	9660	68
695	20240229	091400	24150040	9660	9660	9660	9660	101
696	20240229	091300	23174380	9660	9690	9690	9660	420
697	20240229	091200	19111670	9680	9680	9700	9680	3
698	20240229	091100	19082610	9710	9730	9730	9690	449
699	20240229	091000	14722910	9820	9820	9820	9820	0
700	20240229	090900	14722910	9820	9820	9820	9820	1
701	20240229	090800	14713090	9720	9710	9720	9710	82
702	20240229	090700	13916160	9710	9710	9710	9710	103
703	20240229	090600	12916030	9710	9790	9790	9710	812
704	20240229	090500	4990250	9800	9800	9800	9800	131
705	20240229	090400	3706450	9800	9800	9800	9800	0
706	20240229	090300	3706450	9800	9860	9860	9800	129
707	20240229	090200	2440050	9940	9940	9940	9940	0
708	20240229	090100	2440050	9940	9900	9940	9900	34
709	20240229	090000	2102570	9850	9890	9890	9850	213