KissMeData/388050/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	212000	830737910	8880	8880	8880	8880	3371
3	20240229	211900	830737910	8880	8880	8880	8880	0
4	20240229	211800	830737910	8880	8880	8880	8880	0
5	20240229	211700	830737910	8880	8880	8880	8880	0
6	20240229	211600	830737910	8880	8880	8880	8880	0
7	20240229	211500	830737910	8880	8880	8880	8880	0
8	20240229	211400	830737910	8880	8880	8880	8880	0
9	20240229	211300	830737910	8880	8880	8880	8880	0
10	20240229	211200	830737910	8880	8880	8880	8880	0
11	20240229	211100	830737910	8880	8880	8880	8880	0
12	20240229	211000	830737910	8880	8880	8880	8880	0
13	20240229	210900	830737910	8880	8880	8880	8880	0
14	20240229	210800	830737910	8880	8880	8880	8880	0
15	20240229	210700	830737910	8880	8880	8880	8880	0
16	20240229	210600	830737910	8880	8880	8880	8880	0
17	20240229	210500	830737910	8880	8880	8880	8880	0
18	20240229	210400	830737910	8880	8880	8880	8880	0
19	20240229	210300	830737910	8880	8880	8880	8880	0
20	20240229	210200	830737910	8880	8880	8880	8880	0
21	20240229	210100	830737910	8880	8880	8880	8880	0
22	20240229	210000	830737910	8880	8880	8880	8880	0
23	20240229	205900	830737910	8880	8880	8880	8880	0
24	20240229	205800	830737910	8880	8880	8880	8880	0
25	20240229	205700	830737910	8880	8880	8880	8880	0
26	20240229	205600	830737910	8880	8880	8880	8880	0
27	20240229	205500	830737910	8880	8880	8880	8880	0
28	20240229	205400	830737910	8880	8880	8880	8880	0
29	20240229	205300	830737910	8880	8880	8880	8880	0
30	20240229	205200	830737910	8880	8880	8880	8880	0
31	20240229	205100	830737910	8880	8880	8880	8880	0
32	20240229	205000	830737910	8880	8880	8880	8880	3371
33	20240229	204900	830737910	8880	8880	8880	8880	0
34	20240229	204800	830737910	8880	8880	8880	8880	0
35	20240229	204700	830737910	8880	8880	8880	8880	0
36	20240229	204600	830737910	8880	8880	8880	8880	0
37	20240229	204500	830737910	8880	8880	8880	8880	0
38	20240229	204400	830737910	8880	8880	8880	8880	0
39	20240229	204300	830737910	8880	8880	8880	8880	0
40	20240229	204200	830737910	8880	8880	8880	8880	0
41	20240229	204100	830737910	8880	8880	8880	8880	0
42	20240229	204000	830737910	8880	8880	8880	8880	0
43	20240229	203900	830737910	8880	8880	8880	8880	0
44	20240229	203800	830737910	8880	8880	8880	8880	0
45	20240229	203700	830737910	8880	8880	8880	8880	0
46	20240229	203600	830737910	8880	8880	8880	8880	0
47	20240229	203500	830737910	8880	8880	8880	8880	0
48	20240229	203400	830737910	8880	8880	8880	8880	0
49	20240229	203300	830737910	8880	8880	8880	8880	0
50	20240229	203200	830737910	8880	8880	8880	8880	0
51	20240229	203100	830737910	8880	8880	8880	8880	0
52	20240229	203000	830737910	8880	8880	8880	8880	0
53	20240229	202900	830737910	8880	8880	8880	8880	0
54	20240229	202800	830737910	8880	8880	8880	8880	0
55	20240229	202700	830737910	8880	8880	8880	8880	0
56	20240229	202600	830737910	8880	8880	8880	8880	0
57	20240229	202500	830737910	8880	8880	8880	8880	0
58	20240229	202400	830737910	8880	8880	8880	8880	0
59	20240229	202300	830737910	8880	8880	8880	8880	0
60	20240229	202200	830737910	8880	8880	8880	8880	0
61	20240229	202100	830737910	8880	8880	8880	8880	0
62	20240229	202000	830737910	8880	8880	8880	8880	3371
63	20240229	201900	830737910	8880	8880	8880	8880	0
64	20240229	201800	830737910	8880	8880	8880	8880	0
65	20240229	201700	830737910	8880	8880	8880	8880	0
66	20240229	201600	830737910	8880	8880	8880	8880	0
67	20240229	201500	830737910	8880	8880	8880	8880	0
68	20240229	201400	830737910	8880	8880	8880	8880	0
69	20240229	201300	830737910	8880	8880	8880	8880	0
70	20240229	201200	830737910	8880	8880	8880	8880	0
71	20240229	201100	830737910	8880	8880	8880	8880	0
72	20240229	201000	830737910	8880	8880	8880	8880	0
73	20240229	200900	830737910	8880	8880	8880	8880	0
74	20240229	200800	830737910	8880	8880	8880	8880	0
75	20240229	200700	830737910	8880	8880	8880	8880	0
76	20240229	200600	830737910	8880	8880	8880	8880	0
77	20240229	200500	830737910	8880	8880	8880	8880	0
78	20240229	200400	830737910	8880	8880	8880	8880	0
79	20240229	200300	830737910	8880	8880	8880	8880	0
80	20240229	200200	830737910	8880	8880	8880	8880	0
81	20240229	200100	830737910	8880	8880	8880	8880	0
82	20240229	200000	830737910	8880	8880	8880	8880	0
83	20240229	195900	830737910	8880	8880	8880	8880	0
84	20240229	195800	830737910	8880	8880	8880	8880	0
85	20240229	195700	830737910	8880	8880	8880	8880	0
86	20240229	195600	830737910	8880	8880	8880	8880	0
87	20240229	195500	830737910	8880	8880	8880	8880	0
88	20240229	195400	830737910	8880	8880	8880	8880	0
89	20240229	195300	830737910	8880	8880	8880	8880	0
90	20240229	195200	830737910	8880	8880	8880	8880	0
91	20240229	195100	830737910	8880	8880	8880	8880	0
92	20240229	195000	830737910	8880	8880	8880	8880	3371
93	20240229	194900	830737910	8880	8880	8880	8880	0
94	20240229	194800	830737910	8880	8880	8880	8880	0
95	20240229	194700	830737910	8880	8880	8880	8880	0
96	20240229	194600	830737910	8880	8880	8880	8880	0
97	20240229	194500	830737910	8880	8880	8880	8880	0
98	20240229	194400	830737910	8880	8880	8880	8880	0
99	20240229	194300	830737910	8880	8880	8880	8880	0
100	20240229	194200	830737910	8880	8880	8880	8880	0
101	20240229	194100	830737910	8880	8880	8880	8880	0
102	20240229	194000	830737910	8880	8880	8880	8880	0
103	20240229	193900	830737910	8880	8880	8880	8880	0
104	20240229	193800	830737910	8880	8880	8880	8880	0
105	20240229	193700	830737910	8880	8880	8880	8880	0
106	20240229	193600	830737910	8880	8880	8880	8880	0
107	20240229	193500	830737910	8880	8880	8880	8880	0
108	20240229	193400	830737910	8880	8880	8880	8880	0
109	20240229	193300	830737910	8880	8880	8880	8880	0
110	20240229	193200	830737910	8880	8880	8880	8880	0
111	20240229	193100	830737910	8880	8880	8880	8880	0
112	20240229	193000	830737910	8880	8880	8880	8880	0
113	20240229	192900	830737910	8880	8880	8880	8880	0
114	20240229	192800	830737910	8880	8880	8880	8880	0
115	20240229	192700	830737910	8880	8880	8880	8880	0
116	20240229	192600	830737910	8880	8880	8880	8880	0
117	20240229	192500	830737910	8880	8880	8880	8880	0
118	20240229	192400	830737910	8880	8880	8880	8880	0
119	20240229	192300	830737910	8880	8880	8880	8880	0
120	20240229	192200	830737910	8880	8880	8880	8880	0
121	20240229	192100	830737910	8880	8880	8880	8880	0
122	20240229	192000	830737910	8880	8880	8880	8880	3371
123	20240229	191900	830737910	8880	8880	8880	8880	0
124	20240229	191800	830737910	8880	8880	8880	8880	0
125	20240229	191700	830737910	8880	8880	8880	8880	0
126	20240229	191600	830737910	8880	8880	8880	8880	0
127	20240229	191500	830737910	8880	8880	8880	8880	0
128	20240229	191400	830737910	8880	8880	8880	8880	0
129	20240229	191300	830737910	8880	8880	8880	8880	0
130	20240229	191200	830737910	8880	8880	8880	8880	0
131	20240229	191100	830737910	8880	8880	8880	8880	0
132	20240229	191000	830737910	8880	8880	8880	8880	0
133	20240229	190900	830737910	8880	8880	8880	8880	0
134	20240229	190800	830737910	8880	8880	8880	8880	0
135	20240229	190700	830737910	8880	8880	8880	8880	0
136	20240229	190600	830737910	8880	8880	8880	8880	0
137	20240229	190500	830737910	8880	8880	8880	8880	0
138	20240229	190400	830737910	8880	8880	8880	8880	0
139	20240229	190300	830737910	8880	8880	8880	8880	0
140	20240229	190200	830737910	8880	8880	8880	8880	0
141	20240229	190100	830737910	8880	8880	8880	8880	0
142	20240229	190000	830737910	8880	8880	8880	8880	0
143	20240229	185900	830737910	8880	8880	8880	8880	0
144	20240229	185800	830737910	8880	8880	8880	8880	0
145	20240229	185700	830737910	8880	8880	8880	8880	0
146	20240229	185600	830737910	8880	8880	8880	8880	0
147	20240229	185500	830737910	8880	8880	8880	8880	0
148	20240229	185400	830737910	8880	8880	8880	8880	0
149	20240229	185300	830737910	8880	8880	8880	8880	0
150	20240229	185200	830737910	8880	8880	8880	8880	0
151	20240229	185100	830737910	8880	8880	8880	8880	0
152	20240229	185000	830737910	8880	8880	8880	8880	3371
153	20240229	184900	830737910	8880	8880	8880	8880	0
154	20240229	184800	830737910	8880	8880	8880	8880	0
155	20240229	184700	830737910	8880	8880	8880	8880	0
156	20240229	184600	830737910	8880	8880	8880	8880	0
157	20240229	184500	830737910	8880	8880	8880	8880	0
158	20240229	184400	830737910	8880	8880	8880	8880	0
159	20240229	184300	830737910	8880	8880	8880	8880	0
160	20240229	184200	830737910	8880	8880	8880	8880	0
161	20240229	184100	830737910	8880	8880	8880	8880	0
162	20240229	184000	830737910	8880	8880	8880	8880	0
163	20240229	183900	830737910	8880	8880	8880	8880	0
164	20240229	183800	830737910	8880	8880	8880	8880	0
165	20240229	183700	830737910	8880	8880	8880	8880	0
166	20240229	183600	830737910	8880	8880	8880	8880	0
167	20240229	183500	830737910	8880	8880	8880	8880	0
168	20240229	183400	830737910	8880	8880	8880	8880	0
169	20240229	183300	830737910	8880	8880	8880	8880	0
170	20240229	183200	830737910	8880	8880	8880	8880	0
171	20240229	183100	830737910	8880	8880	8880	8880	0
172	20240229	183000	830737910	8880	8880	8880	8880	0
173	20240229	182900	830737910	8880	8880	8880	8880	0
174	20240229	182800	830737910	8880	8880	8880	8880	0
175	20240229	182700	830737910	8880	8880	8880	8880	0
176	20240229	182600	830737910	8880	8880	8880	8880	0
177	20240229	182500	830737910	8880	8880	8880	8880	0
178	20240229	182400	830737910	8880	8880	8880	8880	0
179	20240229	182300	830737910	8880	8880	8880	8880	0
180	20240229	182200	830737910	8880	8880	8880	8880	0
181	20240229	182100	830737910	8880	8880	8880	8880	0
182	20240229	182000	830737910	8880	8880	8880	8880	3371
183	20240229	181900	830737910	8880	8880	8880	8880	0
184	20240229	181800	830737910	8880	8880	8880	8880	0
185	20240229	181700	830737910	8880	8880	8880	8880	0
186	20240229	181600	830737910	8880	8880	8880	8880	0
187	20240229	181500	830737910	8880	8880	8880	8880	0
188	20240229	181400	830737910	8880	8880	8880	8880	0
189	20240229	181300	830737910	8880	8880	8880	8880	0
190	20240229	181200	830737910	8880	8880	8880	8880	0
191	20240229	181100	830737910	8880	8880	8880	8880	0
192	20240229	181000	830737910	8880	8880	8880	8880	0
193	20240229	180900	830737910	8880	8880	8880	8880	0
194	20240229	180800	830737910	8880	8880	8880	8880	0
195	20240229	180700	830737910	8880	8880	8880	8880	0
196	20240229	180600	830737910	8880	8880	8880	8880	0
197	20240229	180500	830737910	8880	8880	8880	8880	0
198	20240229	180400	830737910	8880	8880	8880	8880	0
199	20240229	180300	830737910	8880	8880	8880	8880	0
200	20240229	180200	830737910	8880	8880	8880	8880	0
201	20240229	180100	830737910	8880	8880	8880	8880	0
202	20240229	180000	830737910	8880	8880	8880	8880	0
203	20240229	175900	830737910	8880	8880	8880	8880	0
204	20240229	175800	830737910	8880	8880	8880	8880	0
205	20240229	175700	830737910	8880	8880	8880	8880	0
206	20240229	175600	830737910	8880	8880	8880	8880	0
207	20240229	175500	830737910	8880	8880	8880	8880	0
208	20240229	175400	830737910	8880	8880	8880	8880	0
209	20240229	175300	830737910	8880	8880	8880	8880	0
210	20240229	175200	830737910	8880	8880	8880	8880	0
211	20240229	175100	830737910	8880	8880	8880	8880	0
212	20240229	175000	830737910	8880	8880	8880	8880	3371
213	20240229	174900	830737910	8880	8880	8880	8880	0
214	20240229	174800	830737910	8880	8880	8880	8880	0
215	20240229	174700	830737910	8880	8880	8880	8880	0
216	20240229	174600	830737910	8880	8880	8880	8880	0
217	20240229	174500	830737910	8880	8880	8880	8880	0
218	20240229	174400	830737910	8880	8880	8880	8880	0
219	20240229	174300	830737910	8880	8880	8880	8880	0
220	20240229	174200	830737910	8880	8880	8880	8880	0
221	20240229	174100	830737910	8880	8880	8880	8880	0
222	20240229	174000	830737910	8880	8880	8880	8880	0
223	20240229	173900	830737910	8880	8880	8880	8880	0
224	20240229	173800	830737910	8880	8880	8880	8880	0
225	20240229	173700	830737910	8880	8880	8880	8880	0
226	20240229	173600	830737910	8880	8880	8880	8880	0
227	20240229	173500	830737910	8880	8880	8880	8880	0
228	20240229	173400	830737910	8880	8880	8880	8880	0
229	20240229	173300	830737910	8880	8880	8880	8880	0
230	20240229	173200	830737910	8880	8880	8880	8880	0
231	20240229	173100	830737910	8880	8880	8880	8880	0
232	20240229	173000	830737910	8880	8880	8880	8880	0
233	20240229	172900	830737910	8880	8880	8880	8880	0
234	20240229	172800	830737910	8880	8880	8880	8880	0
235	20240229	172700	830737910	8880	8880	8880	8880	0
236	20240229	172600	830737910	8880	8880	8880	8880	0
237	20240229	172500	830737910	8880	8880	8880	8880	0
238	20240229	172400	830737910	8880	8880	8880	8880	0
239	20240229	172300	830737910	8880	8880	8880	8880	0
240	20240229	172200	830737910	8880	8880	8880	8880	0
241	20240229	172100	830737910	8880	8880	8880	8880	0
242	20240229	172000	830737910	8880	8880	8880	8880	3371
243	20240229	171900	830737910	8880	8880	8880	8880	0
244	20240229	171800	830737910	8880	8880	8880	8880	0
245	20240229	171700	830737910	8880	8880	8880	8880	0
246	20240229	171600	830737910	8880	8880	8880	8880	0
247	20240229	171500	830737910	8880	8880	8880	8880	0
248	20240229	171400	830737910	8880	8880	8880	8880	0
249	20240229	171300	830737910	8880	8880	8880	8880	0
250	20240229	171200	830737910	8880	8880	8880	8880	0
251	20240229	171100	830737910	8880	8880	8880	8880	0
252	20240229	171000	830737910	8880	8880	8880	8880	0
253	20240229	170900	830737910	8880	8880	8880	8880	0
254	20240229	170800	830737910	8880	8880	8880	8880	0
255	20240229	170700	830737910	8880	8880	8880	8880	0
256	20240229	170600	830737910	8880	8880	8880	8880	0
257	20240229	170500	830737910	8880	8880	8880	8880	0
258	20240229	170400	830737910	8880	8880	8880	8880	0
259	20240229	170300	830737910	8880	8880	8880	8880	0
260	20240229	170200	830737910	8880	8880	8880	8880	0
261	20240229	170100	830737910	8880	8880	8880	8880	0
262	20240229	170000	830737910	8880	8880	8880	8880	0
263	20240229	165900	830737910	8880	8880	8880	8880	0
264	20240229	165800	830737910	8880	8880	8880	8880	0
265	20240229	165700	830737910	8880	8880	8880	8880	0
266	20240229	165600	830737910	8880	8880	8880	8880	0
267	20240229	165500	830737910	8880	8880	8880	8880	0
268	20240229	165400	830737910	8880	8880	8880	8880	0
269	20240229	165300	830737910	8880	8880	8880	8880	0
270	20240229	165200	830737910	8880	8880	8880	8880	0
271	20240229	165100	830737910	8880	8880	8880	8880	0
272	20240229	165000	830737910	8880	8880	8880	8880	3371
273	20240229	164900	830737910	8880	8880	8880	8880	0
274	20240229	164800	830737910	8880	8880	8880	8880	0
275	20240229	164700	830737910	8880	8880	8880	8880	0
276	20240229	164600	830737910	8880	8880	8880	8880	0
277	20240229	164500	830737910	8880	8880	8880	8880	0
278	20240229	164400	830737910	8880	8880	8880	8880	0
279	20240229	164300	830737910	8880	8880	8880	8880	0
280	20240229	164200	830737910	8880	8880	8880	8880	0
281	20240229	164100	830737910	8880	8880	8880	8880	0
282	20240229	164000	830737910	8880	8880	8880	8880	0
283	20240229	163900	830737910	8880	8880	8880	8880	0
284	20240229	163800	830737910	8880	8880	8880	8880	0
285	20240229	163700	830737910	8880	8880	8880	8880	0
286	20240229	163600	830737910	8880	8880	8880	8880	0
287	20240229	163500	830737910	8880	8880	8880	8880	0
288	20240229	163400	830737910	8880	8880	8880	8880	0
289	20240229	163300	830737910	8880	8880	8880	8880	0
290	20240229	163200	830737910	8880	8880	8880	8880	0
291	20240229	163100	830737910	8880	8880	8880	8880	0
292	20240229	163000	830737910	8880	8880	8880	8880	0
293	20240229	162900	830737910	8880	8880	8880	8880	0
294	20240229	162800	830737910	8880	8880	8880	8880	0
295	20240229	162700	830737910	8880	8880	8880	8880	0
296	20240229	162600	830737910	8880	8880	8880	8880	0
297	20240229	162500	830737910	8880	8880	8880	8880	0
298	20240229	162400	830737910	8880	8880	8880	8880	0
299	20240229	162300	830737910	8880	8880	8880	8880	0
300	20240229	162200	830737910	8880	8880	8880	8880	0
301	20240229	162100	830737910	8880	8880	8880	8880	0
302	20240229	162000	830737910	8880	8880	8880	8880	3371
303	20240229	161900	830737910	8880	8880	8880	8880	0
304	20240229	161800	830737910	8880	8880	8880	8880	0
305	20240229	161700	830737910	8880	8880	8880	8880	0
306	20240229	161600	830737910	8880	8880	8880	8880	0
307	20240229	161500	830737910	8880	8880	8880	8880	0
308	20240229	161400	830737910	8880	8880	8880	8880	0
309	20240229	161300	830737910	8880	8880	8880	8880	0
310	20240229	161200	830737910	8880	8880	8880	8880	0
311	20240229	161100	830737910	8880	8880	8880	8880	0
312	20240229	161000	830737910	8880	8880	8880	8880	0
313	20240229	160900	830737910	8880	8880	8880	8880	0
314	20240229	160800	830737910	8880	8880	8880	8880	0
315	20240229	160700	830737910	8880	8880	8880	8880	0
316	20240229	160600	830737910	8880	8880	8880	8880	0
317	20240229	160500	830737910	8880	8880	8880	8880	0
318	20240229	160400	830737910	8880	8880	8880	8880	0
319	20240229	160300	830737910	8880	8880	8880	8880	0
320	20240229	160200	830737910	8880	8880	8880	8880	0
321	20240229	160100	830737910	8880	8880	8880	8880	0
322	20240229	160000	830737910	8880	8880	8880	8880	0
323	20240229	155900	830737910	8880	8880	8880	8880	0
324	20240229	155800	830737910	8880	8880	8880	8880	0
325	20240229	155700	830737910	8880	8880	8880	8880	0
326	20240229	155600	830737910	8880	8880	8880	8880	0
327	20240229	155500	830737910	8880	8880	8880	8880	0
328	20240229	155400	830737910	8880	8880	8880	8880	0
329	20240229	155300	830737910	8880	8880	8880	8880	0
330	20240229	155200	830737910	8880	8880	8880	8880	0
331	20240229	155100	830737910	8880	8880	8880	8880	0
332	20240229	155000	830737910	8880	8880	8880	8880	3371
333	20240229	154900	830737910	8880	8880	8880	8880	0
334	20240229	154800	830737910	8880	8880	8880	8880	0
335	20240229	154700	830737910	8880	8880	8880	8880	0
336	20240229	154600	830737910	8880	8880	8880	8880	0
337	20240229	154500	830737910	8880	8880	8880	8880	0
338	20240229	154400	830737910	8880	8880	8880	8880	0
339	20240229	154300	830737910	8880	8880	8880	8880	0
340	20240229	154200	830737910	8880	8880	8880	8880	0
341	20240229	154100	830737910	8880	8880	8880	8880	0
342	20240229	154000	830737910	8880	8880	8880	8880	0
343	20240229	153900	830737910	8880	8880	8880	8880	0
344	20240229	153800	830737910	8880	8880	8880	8880	0
345	20240229	153700	830737910	8880	8880	8880	8880	0
346	20240229	153600	830737910	8880	8880	8880	8880	0
347	20240229	153500	830737910	8880	8880	8880	8880	0
348	20240229	153400	830737910	8880	8880	8880	8880	0
349	20240229	153300	830737910	8880	8880	8880	8880	0
350	20240229	153200	830737910	8880	8880	8880	8880	0
351	20240229	153100	830737910	8880	8880	8880	8880	0
352	20240229	153000	830737910	8880	8880	8880	8880	3371
353	20240229	152900	800803430	8910	8910	8910	8910	0
354	20240229	152800	800803430	8910	8910	8910	8910	0
355	20240229	152700	800803430	8910	8910	8910	8910	0
356	20240229	152600	800803430	8910	8910	8910	8910	0
357	20240229	152500	800803430	8910	8910	8910	8910	0
358	20240229	152400	800803430	8910	8910	8910	8910	0
359	20240229	152300	800803430	8910	8910	8910	8910	0
360	20240229	152200	800803430	8910	8910	8910	8910	0
361	20240229	152100	800803430	8910	8910	8910	8910	0
362	20240229	152000	800803430	8910	8910	8910	8910	0
363	20240229	151900	800803430	8910	8870	8910	8850	982
364	20240229	151800	792078670	8870	8870	8870	8870	46
365	20240229	151700	791670650	8870	8870	8870	8860	373
366	20240229	151600	788365350	8860	8860	8860	8860	207
367	20240229	151500	786531330	8850	8850	8850	8850	0
368	20240229	151400	786531330	8850	8860	8860	8850	162
369	20240229	151300	785097010	8840	8850	8850	8840	300
370	20240229	151200	782442320	8850	8850	8850	8850	166
371	20240229	151100	780973220	8850	8860	8860	8850	15
372	20240229	151000	780840330	8860	8850	8860	8850	3682
373	20240229	150900	748219590	8860	8860	8860	8860	11
374	20240229	150800	748122130	8860	8860	8860	8850	767
375	20240229	150700	741333610	8860	8850	8860	8850	111
376	20240229	150600	740351160	8850	8850	8850	8850	0
377	20240229	150500	740351160	8850	8850	8860	8850	362
378	20240229	150400	737147290	8860	8860	8860	8860	20
379	20240229	150300	736970090	8860	8860	8860	8860	64
380	20240229	150200	736403050	8860	8860	8860	8860	117
381	20240229	150100	735366430	8860	8870	8870	8860	31
382	20240229	150000	735091570	8870	8850	8870	8850	565
383	20240229	145900	730086360	8860	8860	8860	8860	495
384	20240229	145800	725700660	8860	8860	8860	8860	0
385	20240229	145700	725700660	8860	8860	8860	8860	13
386	20240229	145600	725585480	8860	8860	8860	8860	3
387	20240229	145500	725558900	8850	8850	8850	8850	0
388	20240229	145400	725558900	8850	8850	8850	8850	704
389	20240229	145300	719328500	8850	8850	8850	8850	162
390	20240229	145200	717894800	8850	8850	8850	8850	84
391	20240229	145100	717151400	8850	8850	8850	8850	239
392	20240229	145000	715036250	8860	8870	8870	8860	1185
393	20240229	144900	704537100	8870	8870	8870	8870	1
394	20240229	144800	704528230	8870	8870	8870	8870	1
395	20240229	144700	704519360	8870	8870	8870	8870	0
396	20240229	144600	704519360	8870	8860	8870	8860	18
397	20240229	144500	704359800	8860	8860	8860	8860	500
398	20240229	144400	699929800	8870	8880	8880	8860	130
399	20240229	144300	698775950	8880	8870	8880	8870	200
400	20240229	144200	697001180	8860	8870	8870	8860	366
401	20240229	144100	693755060	8870	8870	8870	8870	1019
402	20240229	144000	684716530	8870	8870	8870	8870	110
403	20240229	143900	683740830	8870	8880	8880	8870	85
404	20240229	143800	682986310	8880	8880	8880	8880	2
405	20240229	143700	682968550	8880	8880	8880	8880	23
406	20240229	143600	682764310	8880	8880	8880	8880	21
407	20240229	143500	682577830	8870	8870	8870	8870	0
408	20240229	143400	682577830	8870	8870	8870	8870	0
409	20240229	143300	682577830	8870	8870	8870	8870	0
410	20240229	143200	682577830	8870	8870	8870	8870	0
411	20240229	143100	682577830	8870	8870	8870	8870	0
412	20240229	143000	682577830	8870	8870	8870	8870	4
413	20240229	142900	682542350	8880	8880	8880	8880	0
414	20240229	142800	682542350	8880	8880	8880	8880	1
415	20240229	142700	682533470	8880	8880	8880	8880	0
416	20240229	142600	682533470	8880	8860	8880	8860	28
417	20240229	142500	682285370	8880	8880	8880	8880	5
418	20240229	142400	682240970	8880	8880	8880	8880	11
419	20240229	142300	682143290	8880	8880	8880	8880	2
420	20240229	142200	682125530	8880	8880	8880	8880	0
421	20240229	142100	682125530	8880	8860	8880	8860	2311
422	20240229	142000	661650050	8870	8870	8870	8870	0
423	20240229	141900	661650050	8870	8870	8870	8870	72
424	20240229	141800	661011410	8870	8870	8870	8870	0
425	20240229	141700	661011410	8870	8870	8870	8870	1
426	20240229	141600	661002540	8890	8890	8890	8890	0
427	20240229	141500	661002540	8890	8890	8890	8890	1
428	20240229	141400	660993650	8860	8880	8880	8860	300
429	20240229	141300	658333010	8890	8880	8890	8880	151
430	20240229	141200	656992120	8880	8880	8880	8880	339
431	20240229	141100	653981800	8890	8890	8890	8890	0
432	20240229	141000	653981800	8890	8890	8890	8890	2
433	20240229	140900	653964020	8880	8880	8880	8880	842
434	20240229	140800	646487060	8880	8880	8880	8880	388
435	20240229	140700	643041620	8880	8880	8880	8880	100
436	20240229	140600	642153620	8860	8860	8860	8860	19
437	20240229	140500	641985280	8880	8880	8880	8880	1
438	20240229	140400	641976400	8870	8870	8870	8870	107
439	20240229	140300	641027310	8870	8880	8880	8870	210
440	20240229	140200	639164590	8870	8870	8870	8860	583
441	20240229	140100	633998390	8860	8860	8860	8860	500
442	20240229	140000	629568390	8860	8860	8860	8860	123
443	20240229	135900	628478610	8860	8860	8860	8860	24
444	20240229	135800	628265970	8870	8870	8870	8870	225
445	20240229	135700	626270220	8870	8870	8870	8870	0
446	20240229	135600	626270220	8870	8870	8870	8870	0
447	20240229	135500	626270220	8870	8850	8870	8850	120
448	20240229	135400	625207700	8850	8850	8850	8850	50
449	20240229	135300	624765200	8850	8850	8850	8850	4
450	20240229	135200	624729800	8850	8850	8850	8850	0
451	20240229	135100	624729800	8850	8850	8850	8850	3
452	20240229	135000	624703250	8820	8840	8850	8820	7096
453	20240229	134900	562043990	8850	8850	8850	8850	471
454	20240229	134800	557875640	8850	8850	8850	8850	200
455	20240229	134700	556105640	8850	8850	8850	8850	8
456	20240229	134600	556034840	8850	8850	8850	8850	477
457	20240229	134500	551813390	8850	8850	8850	8850	132
458	20240229	134400	550645190	8850	8850	8850	8850	9
459	20240229	134300	550565540	8860	8860	8860	8860	0
460	20240229	134200	550565540	8860	8860	8860	8860	1
461	20240229	134100	550556680	8860	8860	8860	8860	0
462	20240229	134000	550556680	8860	8860	8860	8860	105
463	20240229	133900	549626380	8860	8860	8860	8860	265
464	20240229	133800	547278480	8860	8860	8860	8860	0
465	20240229	133700	547278480	8860	8860	8860	8860	2
466	20240229	133600	547260760	8860	8860	8860	8860	1
467	20240229	133500	547251900	8870	8840	8870	8830	204
468	20240229	133400	545448460	8830	8840	8840	8830	1290
469	20240229	133300	534049870	8840	8850	8850	8840	801
470	20240229	133200	526963210	8840	8850	8850	8840	457
471	20240229	133100	522920600	8850	8850	8850	8850	142
472	20240229	133000	521663900	8850	8850	8850	8850	315
473	20240229	132900	518876150	8850	8850	8880	8850	417
474	20240229	132800	515185550	8850	8840	8850	8840	710
475	20240229	132700	508907540	8850	8850	8850	8850	526
476	20240229	132600	504252440	8870	8870	8870	8870	10
477	20240229	132500	504163740	8880	8880	8880	8880	1
478	20240229	132400	504154860	8880	8880	8880	8880	6
479	20240229	132300	504101580	8850	8860	8860	8850	2159
480	20240229	132200	484993890	8880	8880	8880	8880	0
481	20240229	132100	484993890	8880	8870	8880	8860	4306
482	20240229	132000	446842400	8880	8880	8880	8880	1
483	20240229	131900	446833520	8870	8870	8870	8870	0
484	20240229	131800	446833520	8870	8870	8870	8870	0
485	20240229	131700	446833520	8870	8860	8870	8860	14
486	20240229	131600	446709370	8870	8860	8870	8860	1068
487	20240229	131500	437246390	8880	8880	8880	8880	1
488	20240229	131400	437237510	8880	8880	8880	8880	0
489	20240229	131300	437237510	8880	8870	8880	8870	14
490	20240229	131200	437113320	8860	8870	8870	8860	29
491	20240229	131100	436856280	8870	8870	8870	8870	20
492	20240229	131000	436678880	8870	8870	8870	8870	0
493	20240229	130900	436678880	8870	8870	8870	8870	14
494	20240229	130800	436554700	8870	8860	8870	8860	214
495	20240229	130700	434657800	8870	8860	8880	8860	191
496	20240229	130600	432965400	8860	8860	8860	8860	0
497	20240229	130500	432965400	8860	8860	8860	8860	221
498	20240229	130400	431007340	8860	8870	8880	8860	405
499	20240229	130300	427418680	8870	8870	8870	8870	153
500	20240229	130200	426061570	8870	8870	8870	8870	1
501	20240229	130100	426052700	8860	8860	8860	8860	136
502	20240229	130000	424847740	8880	8880	8880	8880	0
503	20240229	125900	424847740	8880	8900	8900	8880	11
504	20240229	125800	424750040	8860	8870	8870	8860	406
505	20240229	125700	421149610	8880	8880	8880	8880	286
506	20240229	125600	418609930	8900	8900	8900	8900	0
507	20240229	125500	418609930	8900	8900	8900	8900	0
508	20240229	125400	418609930	8900	8900	8900	8900	1
509	20240229	125300	418601030	8900	8900	8900	8900	1
510	20240229	125200	418592130	8900	8900	8900	8900	0
511	20240229	125100	418592130	8900	8900	8900	8900	1
512	20240229	125000	418583230	8870	8890	8890	8870	5793
513	20240229	124900	367179050	8900	8900	8900	8900	0
514	20240229	124800	367179050	8900	8900	8900	8900	1
515	20240229	124700	367170150	8890	8890	8890	8890	152
516	20240229	124600	365818870	8900	8900	8900	8900	10
517	20240229	124500	365729870	8900	8900	8900	8900	0
518	20240229	124400	365729870	8900	8900	8900	8900	1
519	20240229	124300	365720970	8900	8900	8900	8900	0
520	20240229	124200	365720970	8900	8900	8900	8900	12
521	20240229	124100	365614170	8890	8890	8890	8890	10
522	20240229	124000	365525270	8900	8900	8900	8900	293
523	20240229	123900	362917570	8900	8900	8900	8900	51
524	20240229	123800	362463670	8900	8900	8900	8900	20
525	20240229	123700	362285670	8900	8890	8900	8890	188
526	20240229	123600	360614240	8890	8890	8890	8890	0
527	20240229	123500	360614240	8890	8880	8890	8880	70
528	20240229	123400	359992140	8890	8890	8890	8890	18
529	20240229	123300	359832120	8890	8890	8890	8890	0
530	20240229	123200	359832120	8890	8890	8890	8890	11
531	20240229	123100	359734330	8890	8890	8890	8890	1
532	20240229	123000	359725440	8890	8890	8890	8890	4
533	20240229	122900	359689880	8890	8890	8890	8890	0
534	20240229	122800	359689880	8890	8890	8890	8890	250
535	20240229	122700	357467380	8890	8890	8890	8890	10
536	20240229	122600	357378480	8890	8890	8890	8890	80
537	20240229	122500	356667280	8890	8890	8890	8890	0
538	20240229	122400	356667280	8890	8900	8900	8890	158
539	20240229	122300	355262650	8900	8900	8900	8900	6
540	20240229	122200	355209250	8890	8890	8890	8890	510
541	20240229	122100	350675350	8890	8890	8890	8890	200
542	20240229	122000	348897350	8890	8890	8890	8890	11
543	20240229	121900	348799560	8890	8890	8890	8890	0
544	20240229	121800	348799560	8890	8890	8890	8890	130
545	20240229	121700	347643860	8890	8890	8890	8890	300
546	20240229	121600	344976860	8890	8890	8890	8890	0
547	20240229	121500	344976860	8890	8890	8890	8890	0
548	20240229	121400	344976860	8890	8890	8890	8890	0
549	20240229	121300	344976860	8890	8890	8890	8890	0
550	20240229	121200	344976860	8890	8890	8890	8890	0
551	20240229	121100	344976860	8890	8890	8890	8890	0
552	20240229	121000	344976860	8890	8890	8890	8890	10
553	20240229	120900	344887960	8900	8900	8900	8900	0
554	20240229	120800	344887960	8900	8900	8900	8900	0
555	20240229	120700	344887960	8900	8900	8900	8900	25
556	20240229	120600	344665460	8900	8910	8910	8900	719
557	20240229	120500	338264820	8920	8920	8920	8920	0
558	20240229	120400	338264820	8920	8920	8920	8920	0
559	20240229	120300	338264820	8920	8920	8920	8920	56
560	20240229	120200	337765300	8910	8910	8910	8910	0
561	20240229	120100	337765300	8910	8910	8910	8910	0
562	20240229	120000	337765300	8910	8910	8910	8910	124
563	20240229	115900	336660460	8910	8910	8910	8910	0
564	20240229	115800	336660460	8910	8910	8910	8910	0
565	20240229	115700	336660460	8910	8910	8910	8910	3
566	20240229	115600	336633730	8900	8900	8900	8900	0
567	20240229	115500	336633730	8900	8900	8900	8900	20
568	20240229	115400	336455730	8920	8900	8920	8900	85
569	20240229	115300	335699170	8900	8900	8900	8900	46
570	20240229	115200	335289770	8900	8900	8900	8900	0
571	20240229	115100	335289770	8900	8890	8900	8890	15
572	20240229	115000	335156410	8900	8900	8900	8900	1
573	20240229	114900	335147510	8900	8900	8900	8900	85
574	20240229	114800	334391010	8920	8920	8920	8920	0
575	20240229	114700	334391010	8920	8920	8920	8920	0
576	20240229	114600	334391010	8920	8920	8920	8920	0
577	20240229	114500	334391010	8920	8920	8920	8920	31
578	20240229	114400	334114490	8890	8910	8910	8890	1622
579	20240229	114300	319681000	8920	8920	8920	8920	0
580	20240229	114200	319681000	8920	8920	8920	8920	100
581	20240229	114100	318789000	8920	8920	8920	8920	0
582	20240229	114000	318789000	8920	8920	8920	8920	263
583	20240229	113900	316443040	8930	8930	8930	8930	1
584	20240229	113800	316434110	8920	8920	8920	8920	77
585	20240229	113700	315747270	8930	8930	8930	8930	17
586	20240229	113600	315595460	8930	8930	8930	8930	4
587	20240229	113500	315559740	8930	8930	8930	8930	7
588	20240229	113400	315497230	8930	8930	8930	8930	9
589	20240229	113300	315416860	8930	8930	8930	8930	12
590	20240229	113200	315309700	8930	8930	8930	8930	157
591	20240229	113100	313907690	8930	8910	8930	8910	359
592	20240229	113000	310706770	8910	8910	8910	8910	0
593	20240229	112900	310706770	8910	8910	8910	8910	8
594	20240229	112800	310635490	8920	8920	8920	8920	0
595	20240229	112700	310635490	8920	8920	8920	8920	1
596	20240229	112600	310626570	8910	8910	8910	8910	60
597	20240229	112500	310091970	8910	8910	8910	8910	0
598	20240229	112400	310091970	8910	8910	8910	8910	0
599	20240229	112300	310091970	8910	8910	8910	8910	73
600	20240229	112200	309441540	8910	8910	8910	8910	24
601	20240229	112100	309227700	8910	8920	8920	8910	239
602	20240229	112000	307095850	8920	8920	8920	8920	1
603	20240229	111900	307086930	8910	8910	8910	8910	17
604	20240229	111800	306935460	8910	8910	8910	8910	2451
605	20240229	111700	285097050	8910	8910	8910	8910	2509
606	20240229	111600	262741860	8910	8910	8910	8910	28
607	20240229	111500	262492380	8910	8910	8910	8910	0
608	20240229	111400	262492380	8910	8910	8910	8910	1
609	20240229	111300	262483470	8890	8900	8910	8890	1062
610	20240229	111200	253032740	8910	8900	8910	8900	151
611	20240229	111100	251687340	8910	8910	8910	8910	320
612	20240229	111000	248836140	8890	8900	8900	8890	390
613	20240229	110900	245366740	8910	8910	8910	8910	0
614	20240229	110800	245366740	8910	8910	8910	8910	5
615	20240229	110700	245322190	8910	8910	8910	8910	0
616	20240229	110600	245322190	8910	8920	8920	8900	121
617	20240229	110500	244243260	8920	8920	8920	8920	11
618	20240229	110400	244145140	8920	8920	8920	8920	25
619	20240229	110300	243922140	8920	8920	8920	8920	0
620	20240229	110200	243922140	8920	8920	8920	8920	1
621	20240229	110100	243913220	8890	8910	8910	8890	276
622	20240229	110000	241457300	8910	8910	8910	8910	0
623	20240229	105900	241457300	8910	8910	8910	8910	1
624	20240229	105800	241448390	8910	8910	8910	8910	0
625	20240229	105700	241448390	8910	8910	8910	8910	100
626	20240229	105600	240557390	8910	8910	8910	8910	0
627	20240229	105500	240557390	8910	8910	8910	8910	1
628	20240229	105400	240548480	8910	8910	8910	8910	10
629	20240229	105300	240459380	8910	8910	8910	8910	200
630	20240229	105200	238677380	8910	8910	8910	8910	0
631	20240229	105100	238677380	8910	8910	8910	8910	1
632	20240229	105000	238668470	8890	8890	8890	8890	50
633	20240229	104900	238223970	8890	8890	8890	8890	0
634	20240229	104800	238223970	8890	8890	8890	8890	0
635	20240229	104700	238223970	8890	8890	8890	8890	611
636	20240229	104600	232792180	8890	8890	8890	8890	174
637	20240229	104500	231245320	8890	8910	8910	8890	112
638	20240229	104400	230248800	8910	8910	8910	8910	30
639	20240229	104300	229981500	8910	8910	8910	8910	73
640	20240229	104200	229331070	8910	8910	8910	8910	2
641	20240229	104100	229313250	8910	8910	8910	8910	254
642	20240229	104000	227050110	8910	8910	8910	8910	5
643	20240229	103900	227005560	8910	8910	8910	8910	50
644	20240229	103800	226560060	8910	8900	8910	8900	2
645	20240229	103700	226542250	8900	8900	8900	8900	515
646	20240229	103600	221958750	8900	8890	8900	8890	210
647	20240229	103500	220091650	8890	8900	8900	8890	8
648	20240229	103400	220020460	8900	8900	8900	8900	0
649	20240229	103300	220020460	8900	8900	8900	8900	120
650	20240229	103200	218952460	8900	8900	8900	8900	235
651	20240229	103100	216860960	8900	8900	8900	8900	100
652	20240229	103000	215970960	8900	8900	8900	8900	0
653	20240229	102900	215970960	8900	8890	8900	8890	153
654	20240229	102800	214609280	8900	8900	8900	8900	56
655	20240229	102700	214110880	8900	8900	8900	8900	1
656	20240229	102600	214101980	8900	8900	8900	8900	53
657	20240229	102500	213630280	8900	8900	8900	8900	0
658	20240229	102400	213630280	8900	8900	8900	8900	370
659	20240229	102300	210337280	8900	8900	8900	8900	0
660	20240229	102200	210337280	8900	8900	8900	8900	0
661	20240229	102100	210337280	8900	8900	8900	8900	1
662	20240229	102000	210328380	8890	8890	8890	8890	760
663	20240229	101900	203571980	8890	8890	8890	8890	500
664	20240229	101800	199126980	8890	8870	8890	8870	2
665	20240229	101700	199109220	8890	8890	8890	8890	55
666	20240229	101600	198620270	8890	8890	8890	8890	1
667	20240229	101500	198611380	8870	8890	8890	8870	1064
668	20240229	101400	189171420	8890	8890	8890	8890	0
669	20240229	101300	189171420	8890	8890	8890	8890	1
670	20240229	101200	189162530	8870	8880	8880	8870	218
671	20240229	101100	187228450	8890	8890	8890	8890	0
672	20240229	101000	187228450	8890	8890	8890	8890	0
673	20240229	100900	187228450	8890	8880	8890	8870	111
674	20240229	100800	186243000	8880	8880	8880	8880	763
675	20240229	100700	179467560	8880	8890	8890	8880	599
676	20240229	100600	174144950	8900	8900	8900	8900	1577
677	20240229	100500	160109650	8900	8900	8900	8900	101
678	20240229	100400	159210750	8890	8890	8890	8890	50
679	20240229	100300	158766250	8890	8890	8890	8890	20
680	20240229	100200	158588450	8900	8900	8900	8900	303
681	20240229	100100	155891750	8900	8900	8900	8900	0
682	20240229	100000	155891750	8900	8900	8900	8900	1
683	20240229	095900	155882850	8880	8880	8880	8880	6
684	20240229	095800	155829570	8880	8880	8880	8880	225
685	20240229	095700	153831570	8900	8900	8900	8900	51
686	20240229	095600	153377670	8880	8890	8890	8880	505
687	20240229	095500	148893160	8890	8890	8890	8890	416
688	20240229	095400	145194920	8890	8890	8890	8890	300
689	20240229	095300	142527920	8890	8890	8890	8890	276
690	20240229	095200	140074280	8890	8890	8890	8890	51
691	20240229	095100	139620890	8890	8880	8890	8880	522
692	20240229	095000	134985310	8870	8880	8880	8870	630
693	20240229	094900	129396910	8880	8880	8880	8880	103
694	20240229	094800	128482270	8880	8890	8890	8880	731
695	20240229	094700	121990890	8890	8890	8890	8890	606
696	20240229	094600	116603550	8890	8890	8890	8890	157
697	20240229	094500	115207820	8900	8900	8900	8900	110
698	20240229	094400	114228820	8900	8900	8900	8900	8
699	20240229	094300	114157620	8910	8890	8910	8890	22
700	20240229	094200	113962020	8890	8900	8900	8890	200
701	20240229	094100	112184010	8910	8910	8910	8910	100
702	20240229	094000	111293010	8910	8910	8910	8910	2
703	20240229	093900	111275190	8910	8910	8910	8910	5
704	20240229	093800	111230640	8910	8910	8910	8890	61
705	20240229	093700	110687330	8890	8890	8890	8890	280
706	20240229	093600	108198130	8910	8910	8910	8880	123
707	20240229	093500	107102500	8910	8890	8910	8890	878
708	20240229	093400	99285270	8890	8900	8900	8890	12
709	20240229	093300	99178490	8890	8880	8890	8880	21
710	20240229	093200	98991830	8890	8890	8890	8890	10
711	20240229	093100	98902930	8890	8900	8900	8890	31
712	20240229	093000	98627240	8900	8900	8900	8900	0
713	20240229	092900	98627240	8900	8900	8900	8900	0
714	20240229	092800	98627240	8900	8900	8900	8900	0
715	20240229	092700	98627240	8900	8900	8900	8900	10
716	20240229	092600	98538240	8900	8900	8900	8900	8
717	20240229	092500	98467040	8900	8900	8900	8900	110
718	20240229	092400	97488040	8900	8900	8900	8900	14
719	20240229	092300	97363440	8870	8900	8900	8870	52
720	20240229	092200	96900670	8870	8870	8870	8870	432
721	20240229	092100	93068830	8890	8880	8890	8880	365
722	20240229	092000	89824180	8890	8900	8900	8890	518
723	20240229	091900	85214130	8900	8870	8900	8870	90
724	20240229	091800	84415800	8870	8890	8890	8870	1214
725	20240229	091700	73643340	8890	8890	8890	8890	30
726	20240229	091600	73376640	8890	8900	8900	8890	52
727	20240229	091500	72914250	8900	8900	8900	8900	10
728	20240229	091400	72825250	8900	8870	8900	8870	56
729	20240229	091300	72328500	8870	8870	8890	8870	154
730	20240229	091200	70962500	8870	8870	8870	8860	117
731	20240229	091100	69925710	8870	8870	8870	8860	1132
732	20240229	091000	59895860	8870	8870	8890	8870	917
733	20240229	090900	51762040	8870	8870	8870	8870	15
734	20240229	090800	51628990	8870	8870	8870	8870	683
735	20240229	090700	45570780	8870	8900	8900	8870	1221
736	20240229	090600	34732640	8890	8880	8890	8870	1095
737	20240229	090500	25017410	8870	8870	8870	8870	9
738	20240229	090400	24937580	8900	8870	8900	8870	223
739	20240229	090300	22956570	8870	8920	8920	8870	1234
740	20240229	090200	11996260	8920	8920	8920	8890	357
741	20240229	090100	8818980	8930	8900	8930	8890	261
742	20240229	090000	6496040	8900	8930	8930	8900	728